193,090€
-0,70%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 194,74 | 196,24 | 189,97 | 193,73 | -0,38% | 6,00 |
| 02.05.2024 | 195,25 | 201,20 | 194,23 | 194,46 | -0,10% | 26,00 |
| 30.04.2024 | 192,30 | 196,29 | 192,30 | 194,66 | 0,98% | - |
| 29.04.2024 | 193,63 | 195,23 | 191,52 | 192,77 | -0,90% | 5,00 |
| 26.04.2024 | 194,88 | 196,56 | 191,97 | 194,52 | -0,54% | 61,00 |
| 25.04.2024 | 198,15 | 198,81 | 195,18 | 195,57 | -1,40% | 1,00 |
| 24.04.2024 | 199,96 | 201,10 | 196,24 | 198,35 | -0,34% | 20,00 |
| 23.04.2024 | 201,58 | 201,58 | 198,54 | 199,02 | -0,51% | - |
| 22.04.2024 | 201,58 | 204,73 | 199,85 | 200,05 | -0,78% | 76,00 |
| 19.04.2024 | 197,08 | 201,93 | 195,41 | 201,63 | 2,40% | 43,00 |
| 18.04.2024 | 195,95 | 197,31 | 195,39 | 196,90 | 0,52% | - |
| 17.04.2024 | 196,21 | 197,39 | 194,63 | 195,89 | -0,13% | - |
| 16.04.2024 | 195,27 | 197,93 | 194,19 | 196,15 | 0,94% | 6,00 |
| 15.04.2024 | 191,09 | 195,98 | 191,09 | 194,32 | 1,54% | - |
| 12.04.2024 | 189,28 | 196,71 | 189,12 | 191,38 | 0,56% | 17,00 |
| 11.04.2024 | 191,92 | 194,46 | 188,37 | 190,31 | -0,55% | 25,00 |
| 10.04.2024 | 188,65 | 192,73 | 187,98 | 191,37 | 1,42% | - |
| 09.04.2024 | 193,75 | 195,39 | 188,14 | 188,69 | -2,81% | 18,00 |
| 08.04.2024 | 195,35 | 195,92 | 192,45 | 194,15 | -0,34% | - |
| 05.04.2024 | 193,25 | 196,18 | 193,11 | 194,82 | 0,81% | - |
| 04.04.2024 | 194,52 | 195,41 | 192,05 | 193,25 | -0,74% | 6,00 |
| 03.04.2024 | 195,05 | 196,36 | 193,58 | 194,70 | -0,22% | - |
| 02.04.2024 | 195,61 | 197,36 | 192,53 | 195,13 | 1,79% | 5,00 |
| 28.03.2024 | 190,50 | 192,70 | 190,40 | 191,70 | 0,58% | 4,00 |
| 27.03.2024 | 188,20 | 190,80 | 188,20 | 190,60 | 0,69% | 2,00 |
| 26.03.2024 | 190,20 | 191,70 | 188,00 | 189,30 | -0,47% | - |
| 25.03.2024 | 189,50 | 193,70 | 188,90 | 190,20 | -0,21% | 2,00 |
| 22.03.2024 | 189,00 | 191,70 | 188,90 | 190,60 | 0,63% | 50,00 |
| 21.03.2024 | 187,50 | 190,60 | 187,00 | 189,40 | 0,58% | 7,00 |
| 20.03.2024 | 189,50 | 190,60 | 186,70 | 188,30 | -0,42% | - |
| 19.03.2024 | 190,50 | 191,30 | 188,00 | 189,10 | -0,37% | - |
| 18.03.2024 | 189,70 | 190,60 | 187,50 | 189,80 | 0,90% | 4,00 |
| 15.03.2024 | 186,30 | 189,00 | 184,40 | 188,10 | 1,40% | 106,00 |
| 14.03.2024 | 182,70 | 185,50 | 182,70 | 185,50 | 1,20% | - |
| 13.03.2024 | 183,00 | 183,40 | 180,80 | 183,30 | 0,66% | 62,00 |
| 12.03.2024 | 178,80 | 182,20 | 178,80 | 182,10 | 1,17% | 29,00 |
| 11.03.2024 | 182,80 | 182,80 | 179,00 | 180,00 | -0,77% | 51,00 |
| 08.03.2024 | 179,80 | 181,80 | 177,60 | 181,40 | 1,11% | - |
| 07.03.2024 | 179,80 | 181,10 | 177,20 | 179,40 | -0,28% | - |
| 06.03.2024 | 175,80 | 180,20 | 174,90 | 179,90 | 2,51% | 70,00 |
| 05.03.2024 | 174,40 | 176,00 | 173,90 | 175,50 | 0,52% | - |
| 04.03.2024 | 174,40 | 174,80 | 172,40 | 174,60 | 0,58% | 30,00 |
| 01.03.2024 | 174,80 | 176,00 | 172,50 | 173,60 | -1,14% | 8,00 |
| 29.02.2024 | 177,20 | 178,20 | 174,40 | 175,60 | -0,79% | 100,00 |
| 28.02.2024 | 177,20 | 178,60 | 176,60 | 177,00 | -0,11% | 60,00 |
| 27.02.2024 | 179,60 | 179,60 | 174,80 | 177,20 | -0,67% | - |
| 26.02.2024 | 176,60 | 178,50 | 176,10 | 178,40 | 1,02% | - |
| 23.02.2024 | 177,40 | 177,90 | 176,00 | 176,60 | -0,28% | - |
| 22.02.2024 | 175,80 | 177,60 | 173,80 | 177,10 | 0,85% | 58,00 |
| 21.02.2024 | 175,60 | 176,80 | 173,70 | 175,60 | 0,29% | - |
| 20.02.2024 | 175,40 | 177,10 | 173,90 | 175,10 | -0,17% | 50,00 |
| 19.02.2024 | 176,00 | 176,00 | 175,00 | 175,40 | 0,00% | 40,00 |
| 16.02.2024 | 176,40 | 178,40 | 175,00 | 175,40 | -0,17% | - |
| 15.02.2024 | 175,40 | 180,00 | 173,70 | 175,70 | 0,17% | 68,00 |
| 14.02.2024 | 170,40 | 175,90 | 169,80 | 175,40 | 2,93% | 63,00 |
| 13.02.2024 | 169,30 | 172,00 | 168,00 | 170,40 | 0,71% | - |
| 12.02.2024 | 169,40 | 169,90 | 168,60 | 169,20 | -0,18% | - |
| 09.02.2024 | 169,90 | 171,00 | 169,00 | 169,50 | -0,12% | 15,00 |
| 08.02.2024 | 169,10 | 171,20 | 168,80 | 169,70 | 0,35% | - |
| 07.02.2024 | 167,60 | 169,80 | 166,30 | 169,10 | 0,83% | 15,00 |
| 06.02.2024 | 169,40 | 170,00 | 167,40 | 167,70 | -0,89% | - |
| 05.02.2024 | 167,50 | 170,00 | 166,60 | 169,20 | 1,01% | 61,00 |
| 02.02.2024 | 164,40 | 168,30 | 163,90 | 167,50 | 1,82% | - |
| 01.02.2024 | 163,50 | 165,70 | 163,10 | 164,50 | -0,48% | - |
| 31.01.2024 | 166,10 | 166,50 | 163,80 | 165,30 | -0,24% | 45,00 |
| 30.01.2024 | 163,90 | 165,80 | 161,90 | 165,70 | 1,04% | 35,00 |
| 29.01.2024 | 166,50 | 166,90 | 163,40 | 164,00 | -0,67% | - |
| 26.01.2024 | 164,10 | 165,60 | 163,20 | 165,10 | 0,61% | - |
| 25.01.2024 | 162,90 | 166,20 | 162,40 | 164,10 | 0,86% | - |
| 24.01.2024 | 156,90 | 166,60 | 156,30 | 162,70 | 3,70% | 10,00 |
| 23.01.2024 | 156,10 | 158,80 | 155,90 | 156,90 | 0,13% | - |
| 22.01.2024 | 155,90 | 158,00 | 155,90 | 156,70 | 0,64% | - |
| 19.01.2024 | 156,20 | 158,40 | 155,70 | 155,70 | -0,51% | - |
| 18.01.2024 | 156,50 | 156,70 | 153,80 | 156,50 | 0,13% | - |
| 17.01.2024 | 155,60 | 158,30 | 154,30 | 156,30 | 0,90% | 3,00 |
| 16.01.2024 | 154,10 | 156,10 | 153,70 | 154,90 | 0,52% | - |
| 15.01.2024 | 154,30 | 156,20 | 153,40 | 154,10 | -0,13% | 18,00 |
| 12.01.2024 | 153,40 | 154,80 | 151,90 | 154,30 | 0,65% | 70,00 |
| 11.01.2024 | 150,80 | 153,30 | 150,30 | 153,30 | 1,59% | - |
| 10.01.2024 | 152,50 | 153,70 | 149,70 | 150,90 | -1,05% | - |
| 09.01.2024 | 150,80 | 152,70 | 150,10 | 152,50 | 1,13% | - |
| 08.01.2024 | 148,40 | 151,10 | 147,90 | 150,80 | 1,34% | 11,00 |
| 05.01.2024 | 149,00 | 150,10 | 147,50 | 148,80 | -0,13% | - |
| 04.01.2024 | 150,80 | 152,00 | 148,60 | 149,00 | -0,40% | 28,00 |
| 03.01.2024 | 147,80 | 151,50 | 147,00 | 149,60 | 1,36% | 50,00 |
| 02.01.2024 | 143,20 | 147,80 | 143,20 | 147,60 | 3,07% | 73,00 |
| 29.12.2023 | 143,70 | 144,00 | 143,10 | 143,20 | 0,07% | 10,00 |
| 28.12.2023 | 142,00 | 143,90 | 141,30 | 143,10 | 0,92% | - |
| 27.12.2023 | 142,00 | 142,70 | 141,00 | 141,80 | -0,98% | 36,00 |
| 22.12.2023 | 142,10 | 143,70 | 141,50 | 143,20 | 0,70% | 17,00 |
| 21.12.2023 | 142,20 | 142,70 | 140,60 | 142,20 | -0,21% | 105,00 |
| 20.12.2023 | 143,70 | 144,00 | 142,10 | 142,50 | -0,70% | 70,00 |
| 19.12.2023 | 142,80 | 143,80 | 141,20 | 143,50 | 0,42% | - |
| 18.12.2023 | 141,10 | 143,50 | 140,50 | 142,90 | 1,28% | - |
| 15.12.2023 | 139,80 | 143,20 | 137,30 | 141,10 | 1,00% | 3,00 |
| 14.12.2023 | 147,60 | 148,10 | 138,90 | 139,70 | -5,22% | 478,00 |
| 13.12.2023 | 153,00 | 153,50 | 147,30 | 147,40 | -3,53% | 13,00 |
| 12.12.2023 | 151,80 | 153,00 | 149,30 | 152,80 | 0,66% | 7,00 |
| 11.12.2023 | 149,60 | 152,90 | 147,40 | 151,80 | 1,34% | 658,00 |
| 08.12.2023 | 149,80 | 151,30 | 148,30 | 149,80 | 0,00% | 12,00 |