194,710€
1,89%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2024 | 174,60 | 175,20 | 174,60 | 175,20 | 0,34% | 117,00 |
| 04.03.2024 | 173,20 | 174,60 | 172,40 | 174,60 | 0,81% | 562,00 |
| 01.03.2024 | 175,20 | 176,00 | 172,60 | 173,20 | -1,48% | 320,00 |
| 29.02.2024 | 177,00 | 177,60 | 175,80 | 175,80 | -0,90% | 126,00 |
| 28.02.2024 | 177,80 | 178,00 | 177,40 | 177,40 | 0,91% | 231,00 |
| 27.02.2024 | 177,80 | 179,80 | 175,40 | 175,80 | -1,24% | 416,00 |
| 26.02.2024 | 177,20 | 178,40 | 176,60 | 178,00 | 0,34% | 512,00 |
| 23.02.2024 | 177,80 | 178,20 | 177,40 | 177,40 | -0,11% | 134,00 |
| 22.02.2024 | 176,20 | 177,80 | 176,20 | 177,60 | 1,72% | 98,00 |
| 21.02.2024 | 175,40 | 176,40 | 174,00 | 174,60 | -0,34% | 135,00 |
| 20.02.2024 | 174,20 | 176,80 | 174,20 | 175,20 | 0,23% | 122,00 |
| 19.02.2024 | 176,20 | 176,20 | 174,80 | 174,80 | -1,02% | 135,00 |
| 16.02.2024 | 175,00 | 177,40 | 175,00 | 176,60 | 0,11% | 102,00 |
| 15.02.2024 | 176,60 | 179,80 | 174,00 | 176,40 | 0,80% | 505,00 |
| 14.02.2024 | 171,00 | 175,20 | 170,40 | 175,00 | 3,43% | 343,00 |
| 13.02.2024 | 169,40 | 171,60 | 169,20 | 169,20 | -0,12% | 811,00 |
| 12.02.2024 | 169,80 | 170,00 | 168,80 | 169,40 | 0,00% | 87,00 |
| 09.02.2024 | 170,40 | 171,00 | 169,20 | 169,40 | -0,35% | 245,00 |
| 08.02.2024 | 168,60 | 170,80 | 168,60 | 170,00 | 0,12% | 1.007,00 |
| 07.02.2024 | 168,20 | 169,80 | 166,60 | 169,80 | 1,19% | 275,00 |
| 06.02.2024 | 169,60 | 170,00 | 167,80 | 167,80 | -1,06% | 122,00 |
| 05.02.2024 | 167,80 | 169,60 | 166,80 | 169,60 | 1,07% | 597,00 |
| 02.02.2024 | 164,60 | 167,80 | 164,60 | 167,80 | 1,94% | 141,00 |
| 01.02.2024 | 166,00 | 166,00 | 162,80 | 164,60 | 0,12% | 225,00 |
| 31.01.2024 | 166,80 | 166,80 | 164,40 | 164,40 | -0,36% | 171,00 |
| 30.01.2024 | 164,40 | 165,00 | 164,40 | 165,00 | 0,61% | 89,00 |
| 29.01.2024 | 166,00 | 166,60 | 164,00 | 164,00 | -0,73% | 209,00 |
| 26.01.2024 | 165,00 | 165,80 | 163,80 | 165,20 | 0,61% | 204,00 |
| 25.01.2024 | 163,60 | 164,60 | 163,00 | 164,20 | 0,24% | 139,00 |
| 24.01.2024 | 157,00 | 165,00 | 157,00 | 163,80 | 4,07% | 479,00 |
| 23.01.2024 | 155,60 | 158,40 | 155,60 | 157,40 | 0,25% | 412,00 |
| 22.01.2024 | 156,80 | 157,80 | 156,80 | 157,00 | 0,00% | 172,00 |
| 19.01.2024 | 156,80 | 158,20 | 156,00 | 157,00 | 1,03% | 504,00 |
| 18.01.2024 | 155,60 | 156,00 | 154,40 | 155,40 | -0,89% | 100,00 |
| 17.01.2024 | 154,60 | 157,80 | 154,60 | 156,80 | 1,03% | 463,00 |
| 16.01.2024 | 154,40 | 155,60 | 154,40 | 155,20 | 0,52% | 227,00 |
| 15.01.2024 | 154,60 | 155,40 | 154,00 | 154,40 | 0,52% | 178,00 |
| 12.01.2024 | 153,00 | 153,80 | 152,80 | 153,60 | 0,39% | 348,00 |
| 11.01.2024 | 151,00 | 153,00 | 150,40 | 153,00 | 1,86% | 781,00 |
| 10.01.2024 | 152,40 | 153,00 | 150,20 | 150,20 | -1,31% | 205,00 |