198,670€
0,82%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 197,68 | 199,36 | 196,80 | 198,82 | 0,89% | 342,00 |
| 25.07.2024 | 198,34 | 200,25 | 196,52 | 197,06 | -1,18% | 1.522,00 |
| 24.07.2024 | 198,02 | 200,15 | 198,02 | 199,42 | 0,47% | 296,00 |
| 23.07.2024 | 197,66 | 199,60 | 197,52 | 198,48 | -0,46% | 728,00 |
| 22.07.2024 | 200,05 | 202,20 | 197,70 | 199,40 | -1,60% | 889,00 |
| 19.07.2024 | 205,60 | 207,45 | 202,65 | 202,65 | -1,72% | 2.962,00 |
| 18.07.2024 | 204,20 | 209,25 | 202,50 | 206,20 | 2,41% | 5.418,00 |
| 17.07.2024 | 193,18 | 201,35 | 192,32 | 201,35 | 4,27% | 1.083,00 |
| 16.07.2024 | 200,50 | 206,65 | 191,36 | 193,10 | -3,10% | 2.263,00 |
| 15.07.2024 | 197,30 | 199,28 | 196,30 | 199,28 | 1,59% | 1.046,00 |
| 12.07.2024 | 195,94 | 197,30 | 195,00 | 196,16 | 0,81% | 819,00 |
| 11.07.2024 | 194,48 | 194,58 | 191,32 | 194,58 | 0,23% | 440,00 |
| 10.07.2024 | 194,22 | 195,16 | 192,92 | 194,14 | -0,29% | 211,00 |
| 09.07.2024 | 194,66 | 196,56 | 193,52 | 194,70 | 0,31% | 1.257,00 |
| 08.07.2024 | 194,42 | 195,82 | 193,14 | 194,10 | 0,28% | 637,00 |
| 05.07.2024 | 194,66 | 195,94 | 192,74 | 193,56 | -1,09% | 587,00 |
| 04.07.2024 | 194,90 | 197,68 | 194,56 | 195,70 | 0,18% | 746,00 |
| 03.07.2024 | 197,16 | 198,08 | 193,68 | 195,34 | -0,44% | 657,00 |
| 02.07.2024 | 195,52 | 196,54 | 192,98 | 196,20 | 0,62% | 627,00 |
| 01.07.2024 | 194,66 | 195,94 | 193,16 | 195,00 | 0,02% | 1.230,00 |
| 28.06.2024 | 197,98 | 200,05 | 194,96 | 194,96 | -1,10% | 1.710,00 |
| 27.06.2024 | 195,20 | 197,12 | 194,30 | 197,12 | 1,03% | 1.057,00 |
| 26.06.2024 | 195,62 | 196,04 | 191,56 | 195,12 | 0,41% | 589,00 |
| 25.06.2024 | 197,22 | 197,98 | 194,26 | 194,32 | -1,36% | 731,00 |
| 24.06.2024 | 196,06 | 198,46 | 195,36 | 197,00 | 0,79% | 355,00 |
| 21.06.2024 | 197,96 | 197,96 | 194,32 | 195,46 | -0,85% | 105,00 |
| 20.06.2024 | 195,46 | 197,14 | 195,46 | 197,14 | 1,08% | 85,00 |
| 19.06.2024 | 195,36 | 196,72 | 195,04 | 195,04 | -0,53% | 30,00 |
| 18.06.2024 | 193,26 | 196,08 | 193,16 | 196,08 | 1,41% | 23,00 |
| 17.06.2024 | 191,34 | 193,36 | 189,24 | 193,36 | -0,08% | 77,00 |
| 14.06.2024 | 190,50 | 195,18 | 188,24 | 193,52 | 1,98% | 231,00 |
| 13.06.2024 | 187,86 | 189,76 | 186,16 | 189,76 | 1,57% | 180,00 |
| 12.06.2024 | 193,42 | 193,42 | 186,82 | 186,82 | -3,87% | 414,00 |
| 11.06.2024 | 195,80 | 196,58 | 193,30 | 194,34 | -0,17% | 425,00 |
| 10.06.2024 | 198,42 | 198,96 | 194,68 | 194,68 | -1,73% | 363,00 |
| 07.06.2024 | 196,76 | 199,68 | 196,40 | 198,10 | 1,35% | 458,00 |
| 06.06.2024 | 196,14 | 196,52 | 194,50 | 195,46 | 0,21% | 109,00 |
| 05.06.2024 | 194,50 | 196,36 | 193,56 | 195,06 | 0,81% | 218,00 |
| 04.06.2024 | 191,06 | 194,12 | 190,78 | 193,50 | 1,33% | 187,00 |
| 03.06.2024 | 195,84 | 196,64 | 190,96 | 190,96 | -1,06% | 492,00 |
| 31.05.2024 | 192,02 | 193,00 | 191,42 | 193,00 | 0,99% | 89,00 |
| 30.05.2024 | 187,28 | 191,10 | 186,02 | 191,10 | 2,14% | 164,00 |
| 29.05.2024 | 187,54 | 188,40 | 186,90 | 187,10 | -0,86% | 433,00 |
| 28.05.2024 | 188,58 | 189,32 | 187,26 | 188,72 | 0,58% | 188,00 |
| 27.05.2024 | 188,46 | 188,76 | 187,64 | 187,64 | 0,26% | 187,00 |
| 24.05.2024 | 188,66 | 189,00 | 186,92 | 187,16 | -1,13% | 246,00 |
| 23.05.2024 | 191,40 | 191,60 | 187,82 | 189,30 | -0,89% | 559,00 |
| 22.05.2024 | 193,26 | 194,08 | 191,00 | 191,00 | -0,92% | 395,00 |
| 21.05.2024 | 191,70 | 193,62 | 189,52 | 192,78 | 0,85% | 537,00 |
| 20.05.2024 | 192,78 | 194,38 | 191,16 | 191,16 | -0,98% | 564,00 |
| 17.05.2024 | 191,16 | 193,06 | 190,86 | 193,06 | 0,90% | 408,00 |
| 16.05.2024 | 193,02 | 194,86 | 189,40 | 191,34 | -0,20% | 685,00 |
| 15.05.2024 | 198,00 | 198,10 | 190,66 | 191,72 | -2,74% | 287,00 |
| 14.05.2024 | 196,44 | 197,12 | 196,44 | 197,12 | -0,07% | 15,00 |
| 13.05.2024 | 201,15 | 203,10 | 197,26 | 197,26 | -1,25% | 6.819,00 |
| 10.05.2024 | 199,84 | 200,80 | 198,58 | 199,76 | -0,04% | 119,00 |
| 09.05.2024 | 200,10 | 201,55 | 199,32 | 199,84 | -0,97% | 102,00 |
| 08.05.2024 | 201,35 | 202,40 | 199,94 | 201,80 | 1,15% | 254,00 |
| 07.05.2024 | 201,15 | 201,15 | 197,88 | 199,50 | 0,16% | 74,00 |
| 06.05.2024 | 193,42 | 199,18 | 192,38 | 199,18 | 2,60% | 261,00 |
| 03.05.2024 | 195,18 | 196,58 | 190,16 | 194,14 | -1,54% | 340,00 |
| 02.05.2024 | 198,10 | 201,20 | 197,18 | 197,18 | 0,80% | 297,00 |
| 30.04.2024 | 193,56 | 195,62 | 191,76 | 195,62 | 2,13% | 111,00 |
| 29.04.2024 | 195,26 | 195,26 | 191,54 | 191,54 | -1,55% | 141,00 |
| 26.04.2024 | 195,20 | 195,26 | 193,16 | 194,56 | -0,98% | 242,00 |
| 25.04.2024 | 196,74 | 198,28 | 195,60 | 196,48 | -0,44% | 97,00 |
| 24.04.2024 | 201,00 | 201,00 | 197,08 | 197,34 | -0,92% | 640,00 |
| 23.04.2024 | 200,25 | 201,35 | 199,18 | 199,18 | -1,42% | 293,00 |
| 22.04.2024 | 202,60 | 205,30 | 200,85 | 202,05 | 0,25% | 603,00 |
| 19.04.2024 | 195,56 | 201,75 | 195,40 | 201,55 | 2,44% | 400,00 |
| 18.04.2024 | 195,54 | 197,24 | 195,46 | 196,74 | 0,51% | 261,00 |
| 17.04.2024 | 196,82 | 197,54 | 195,74 | 195,74 | -0,54% | 377,00 |
| 16.04.2024 | 195,04 | 197,00 | 195,04 | 196,80 | 1,05% | 441,00 |
| 15.04.2024 | 192,82 | 195,84 | 192,40 | 194,76 | 0,84% | 227,00 |
| 12.04.2024 | 190,04 | 195,10 | 189,42 | 193,14 | 2,52% | 222,00 |
| 11.04.2024 | 192,40 | 192,40 | 188,40 | 188,40 | -1,62% | 723,00 |
| 10.04.2024 | 188,18 | 191,50 | 187,98 | 191,50 | 1,47% | 138,00 |
| 09.04.2024 | 194,42 | 194,42 | 187,96 | 188,72 | -2,90% | 236,00 |
| 08.04.2024 | 193,86 | 196,58 | 193,26 | 194,36 | -0,58% | 340,00 |
| 05.04.2024 | 192,56 | 195,50 | 192,56 | 195,50 | 1,56% | 597,00 |
| 04.04.2024 | 195,40 | 195,76 | 192,50 | 192,50 | -1,16% | 243,00 |
| 03.04.2024 | 195,52 | 196,06 | 193,82 | 194,76 | -0,32% | 651,00 |
| 02.04.2024 | 196,74 | 197,26 | 194,24 | 195,38 | 1,87% | 547,00 |
| 28.03.2024 | 190,60 | 192,40 | 190,60 | 191,80 | 1,27% | 63,00 |
| 27.03.2024 | 189,00 | 190,40 | 188,60 | 189,40 | -0,32% | 110,00 |
| 26.03.2024 | 190,20 | 191,00 | 190,00 | 190,00 | -0,21% | 105,00 |
| 25.03.2024 | 190,40 | 191,00 | 189,80 | 190,40 | -0,21% | 268,00 |
| 22.03.2024 | 190,20 | 191,40 | 190,20 | 190,80 | 0,53% | 58,00 |
| 21.03.2024 | 187,80 | 190,60 | 187,80 | 189,80 | 0,96% | 423,00 |
| 20.03.2024 | 189,40 | 190,20 | 188,00 | 188,00 | -0,21% | 93,00 |
| 19.03.2024 | 190,80 | 191,20 | 188,00 | 188,40 | -0,84% | 436,00 |
| 18.03.2024 | 188,80 | 190,00 | 188,20 | 190,00 | 0,64% | 148,00 |
| 15.03.2024 | 185,40 | 189,20 | 185,20 | 188,80 | 1,94% | 81,00 |
| 14.03.2024 | 182,60 | 185,20 | 182,60 | 185,20 | 1,20% | 213,00 |
| 13.03.2024 | 181,60 | 183,20 | 181,20 | 183,00 | 0,55% | 390,00 |
| 12.03.2024 | 180,40 | 182,00 | 179,80 | 182,00 | 1,22% | 98,00 |
| 11.03.2024 | 181,40 | 181,60 | 179,80 | 179,80 | -0,88% | 268,00 |
| 08.03.2024 | 179,80 | 181,40 | 178,60 | 181,40 | 1,91% | 310,00 |
| 07.03.2024 | 180,20 | 181,20 | 178,00 | 178,00 | -1,22% | 128,00 |
| 06.03.2024 | 175,40 | 180,20 | 175,40 | 180,20 | 2,85% | 797,00 |