190,400€
2,35%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 191,17 | 194,71 | 190,45 | 194,59 | 1,85% | - |
| 30.05.2024 | 186,65 | 191,16 | 185,99 | 191,05 | 1,61% | - |
| 29.05.2024 | 188,22 | 188,96 | 186,28 | 188,02 | -0,48% | - |
| 28.05.2024 | 188,03 | 189,01 | 186,68 | 188,93 | 0,31% | 104,00 |
| 27.05.2024 | 188,08 | 188,45 | 187,64 | 188,34 | 0,22% | 54,00 |
| 24.05.2024 | 188,37 | 188,89 | 187,13 | 187,92 | 0,01% | - |
| 23.05.2024 | 190,80 | 191,44 | 187,88 | 187,91 | -1,48% | - |
| 22.05.2024 | 192,86 | 193,63 | 190,73 | 190,74 | -1,12% | - |
| 21.05.2024 | 190,31 | 194,56 | 190,19 | 192,90 | 1,18% | - |
| 20.05.2024 | 192,40 | 193,90 | 190,45 | 190,65 | -0,95% | - |
| 17.05.2024 | 190,59 | 192,84 | 190,41 | 192,47 | 1,02% | 8,00 |
| 16.05.2024 | 192,62 | 194,65 | 189,30 | 190,53 | -0,93% | 10,00 |
| 15.05.2024 | 197,51 | 197,93 | 191,16 | 192,31 | -2,64% | - |
| 14.05.2024 | 196,99 | 198,13 | 195,73 | 197,52 | 0,30% | - |
| 13.05.2024 | 200,43 | 202,90 | 196,92 | 196,92 | -1,71% | - |
| 10.05.2024 | 199,03 | 200,60 | 198,52 | 200,34 | 1,08% | 6,00 |
| 09.05.2024 | 200,75 | 201,38 | 198,10 | 198,20 | -1,36% | 20,00 |
| 08.05.2024 | 200,62 | 202,40 | 199,91 | 200,93 | 0,26% | 96,00 |
| 07.05.2024 | 200,41 | 200,60 | 197,90 | 200,41 | 0,12% | - |
| 06.05.2024 | 194,12 | 200,17 | 192,50 | 200,17 | 3,23% | 2.565,00 |
| 03.05.2024 | 195,90 | 196,30 | 190,05 | 193,91 | -0,47% | 12,00 |
| 02.05.2024 | 197,49 | 200,67 | 194,31 | 194,82 | -0,19% | - |
| 30.04.2024 | 193,00 | 196,27 | 192,39 | 195,19 | 1,34% | - |
| 29.04.2024 | 194,54 | 195,22 | 191,55 | 192,61 | -0,95% | - |
| 26.04.2024 | 196,26 | 196,57 | 192,03 | 194,46 | -0,62% | 35,00 |
| 25.04.2024 | 197,71 | 198,83 | 195,21 | 195,68 | -1,33% | - |
| 24.04.2024 | 200,27 | 201,10 | 196,27 | 198,32 | -0,80% | - |
| 23.04.2024 | 199,98 | 201,08 | 198,46 | 199,92 | 0,00% | - |
| 22.04.2024 | 201,83 | 205,10 | 199,88 | 199,91 | -0,81% | 5,00 |
| 19.04.2024 | 195,73 | 201,85 | 195,59 | 201,55 | 2,26% | 45,00 |
| 18.04.2024 | 196,29 | 197,20 | 195,48 | 197,09 | 0,55% | - |
| 17.04.2024 | 196,14 | 197,30 | 194,64 | 196,02 | -0,07% | 120,00 |
| 16.04.2024 | 194,44 | 197,92 | 194,30 | 196,16 | 0,91% | - |
| 15.04.2024 | 192,07 | 196,07 | 191,63 | 194,39 | 1,46% | 62,00 |
| 12.04.2024 | 189,26 | 196,67 | 189,26 | 191,60 | 1,66% | 12,00 |
| 11.04.2024 | 191,81 | 194,46 | 188,47 | 188,47 | -1,79% | 40,00 |
| 10.04.2024 | 188,77 | 192,71 | 187,98 | 191,91 | 1,71% | - |
| 09.04.2024 | 193,70 | 193,87 | 188,18 | 188,68 | -2,66% | 30,00 |
| 08.04.2024 | 194,62 | 195,92 | 192,44 | 193,83 | -0,44% | - |
| 05.04.2024 | 193,46 | 196,18 | 193,09 | 194,69 | 0,79% | - |
| 04.04.2024 | 194,58 | 195,40 | 192,06 | 193,17 | -0,76% | 2.205,00 |
| 03.04.2024 | 194,40 | 196,36 | 193,66 | 194,64 | -0,23% | 30,00 |
| 02.04.2024 | 196,01 | 197,25 | 194,08 | 195,08 | 2,14% | 54,00 |
| 28.03.2024 | 190,00 | 192,60 | 189,80 | 191,00 | 0,10% | 40,00 |
| 27.03.2024 | 188,70 | 192,30 | 188,60 | 190,80 | 1,33% | - |
| 26.03.2024 | 189,60 | 191,60 | 187,10 | 188,30 | -1,31% | - |
| 25.03.2024 | 190,00 | 191,40 | 188,90 | 190,80 | 0,90% | - |
| 22.03.2024 | 189,20 | 191,70 | 189,10 | 189,10 | -0,21% | - |
| 21.03.2024 | 187,40 | 190,50 | 187,00 | 189,50 | 1,23% | - |
| 20.03.2024 | 189,00 | 193,05 | 186,70 | 187,20 | -0,74% | - |
| 19.03.2024 | 189,60 | 191,20 | 188,00 | 188,60 | -1,46% | - |
| 18.03.2024 | 188,40 | 195,20 | 187,40 | 191,40 | 0,58% | 64,00 |
| 15.03.2024 | 185,40 | 195,15 | 184,00 | 190,30 | 3,14% | - |
| 14.03.2024 | 182,40 | 185,50 | 182,40 | 184,50 | 0,65% | 85,00 |
| 13.03.2024 | 182,00 | 191,65 | 180,70 | 183,30 | 0,88% | - |
| 12.03.2024 | 180,20 | 182,50 | 179,40 | 181,70 | 0,78% | 2.910,00 |
| 11.03.2024 | 181,10 | 182,40 | 178,50 | 180,30 | -0,66% | - |
| 08.03.2024 | 179,10 | 181,90 | 177,70 | 181,50 | 1,28% | 600,00 |
| 07.03.2024 | 179,60 | 180,80 | 177,10 | 179,20 | -0,39% | 90,00 |
| 06.03.2024 | 174,80 | 180,10 | 174,80 | 179,90 | 2,86% | 550,00 |
| 05.03.2024 | 173,40 | 176,00 | 173,40 | 174,90 | 0,34% | - |
| 04.03.2024 | 172,80 | 174,90 | 172,50 | 174,30 | 0,58% | - |
| 01.03.2024 | 175,70 | 176,00 | 172,50 | 173,30 | -1,14% | - |
| 29.02.2024 | 177,00 | 178,20 | 174,30 | 175,30 | -1,07% | - |
| 28.02.2024 | 176,80 | 178,60 | 176,70 | 177,20 | 0,00% | - |
| 27.02.2024 | 178,30 | 180,70 | 174,90 | 177,20 | -0,67% | 60,00 |
| 26.02.2024 | 176,50 | 178,50 | 176,10 | 178,40 | 0,96% | - |
| 23.02.2024 | 177,20 | 177,80 | 176,10 | 176,70 | -0,23% | - |
| 22.02.2024 | 176,00 | 177,70 | 175,00 | 177,10 | 0,68% | - |
| 21.02.2024 | 174,60 | 176,80 | 173,70 | 175,90 | 0,40% | - |
| 20.02.2024 | 174,60 | 177,10 | 173,90 | 175,20 | -0,11% | - |
| 19.02.2024 | 175,60 | 175,80 | 175,30 | 175,40 | 0,06% | 8,00 |
| 16.02.2024 | 175,60 | 178,40 | 175,00 | 175,30 | -0,23% | - |
| 15.02.2024 | 175,90 | 180,00 | 173,70 | 175,70 | 0,23% | 28,00 |
| 14.02.2024 | 170,00 | 175,90 | 170,00 | 175,30 | 3,12% | - |
| 13.02.2024 | 169,20 | 172,10 | 168,00 | 170,00 | 0,41% | - |
| 12.02.2024 | 169,30 | 170,00 | 168,70 | 169,30 | 0,00% | 114,00 |
| 09.02.2024 | 169,20 | 170,80 | 168,90 | 169,30 | -0,24% | - |
| 08.02.2024 | 168,90 | 171,30 | 168,80 | 169,70 | 0,35% | 36,00 |
| 07.02.2024 | 167,60 | 169,70 | 167,10 | 169,10 | 0,89% | 14,00 |
| 06.02.2024 | 169,10 | 170,00 | 167,30 | 167,60 | -1,12% | - |
| 05.02.2024 | 167,30 | 170,10 | 167,10 | 169,50 | 1,25% | - |
| 02.02.2024 | 164,30 | 168,40 | 163,90 | 167,40 | 1,76% | - |
| 01.02.2024 | 165,20 | 165,50 | 163,10 | 164,50 | -0,24% | - |
| 31.01.2024 | 165,60 | 166,50 | 163,80 | 164,90 | -0,48% | - |
| 30.01.2024 | 164,00 | 165,80 | 161,90 | 165,70 | 0,98% | - |
| 29.01.2024 | 165,30 | 166,90 | 163,30 | 164,10 | -0,73% | - |
| 26.01.2024 | 164,40 | 165,60 | 163,20 | 165,30 | 0,67% | - |
| 25.01.2024 | 164,30 | 166,20 | 162,30 | 164,20 | 0,18% | - |
| 24.01.2024 | 156,90 | 166,70 | 155,70 | 163,90 | 4,39% | 301,00 |
| 23.01.2024 | 156,00 | 158,90 | 155,90 | 157,00 | 0,38% | - |
| 22.01.2024 | 155,40 | 157,90 | 155,40 | 156,40 | 0,13% | - |
| 19.01.2024 | 156,10 | 158,50 | 156,10 | 156,20 | -0,06% | 30,00 |
| 18.01.2024 | 155,10 | 156,70 | 153,70 | 156,30 | 0,13% | - |
| 17.01.2024 | 154,80 | 158,30 | 154,30 | 156,10 | 0,71% | - |
| 16.01.2024 | 154,20 | 156,10 | 153,70 | 155,00 | 0,58% | - |
| 15.01.2024 | 154,20 | 154,30 | 153,40 | 154,10 | -0,13% | 76,00 |
| 12.01.2024 | 153,00 | 154,80 | 152,30 | 154,30 | 0,72% | 70,00 |
| 11.01.2024 | 151,00 | 153,40 | 150,30 | 153,20 | 1,52% | 141,00 |
| 10.01.2024 | 152,40 | 153,60 | 149,70 | 150,90 | -1,05% | 40,00 |