Börse:
126,410€
1,10%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
126,120€
Ask:
126,700€
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2022 | 126,70 | 126,71 | 126,31 | 126,31 | -0,59% | - |
| 18.08.2022 | 124,53 | 127,17 | 124,41 | 127,06 | 1,80% | 24,00 |
| 17.08.2022 | 120,33 | 125,44 | 119,53 | 124,81 | 3,61% | - |
| 16.08.2022 | 119,90 | 120,62 | 118,30 | 120,46 | 0,31% | - |
| 15.08.2022 | 117,94 | 120,21 | 117,65 | 120,09 | 1,21% | 5,00 |
| 12.08.2022 | 116,77 | 118,67 | 116,75 | 118,66 | 1,63% | 70,00 |
| 11.08.2022 | 117,33 | 117,99 | 116,39 | 116,76 | -0,52% | - |
| 10.08.2022 | 116,81 | 117,41 | 116,04 | 117,37 | 0,12% | - |
| 09.08.2022 | 116,19 | 117,51 | 114,53 | 117,23 | 0,82% | - |
| 08.08.2022 | 116,03 | 117,05 | 115,74 | 116,28 | 0,05% | - |
| 05.08.2022 | 114,21 | 116,47 | 113,83 | 116,22 | 1,97% | - |
| 04.08.2022 | 112,57 | 115,21 | 111,57 | 113,97 | 1,01% | 20,00 |
| 03.08.2022 | 111,39 | 113,03 | 109,64 | 112,83 | 1,43% | - |
| 02.08.2022 | 109,67 | 112,85 | 109,67 | 111,24 | 0,87% | 40,00 |
| 01.08.2022 | 112,16 | 112,16 | 110,28 | 110,28 | -1,01% | - |
| 29.07.2022 | 111,40 | 111,40 | 111,40 | 111,40 | 1,16% | - |
| 28.07.2022 | 110,12 | 110,12 | 110,12 | 110,12 | -0,36% | - |
| 27.07.2022 | 111,00 | 111,00 | 110,52 | 110,52 | 1,04% | - |
| 26.07.2022 | 109,38 | 109,38 | 109,38 | 109,38 | -0,13% | - |
| 25.07.2022 | 108,40 | 109,52 | 108,40 | 109,52 | 0,90% | - |
| 22.07.2022 | 108,54 | 108,54 | 108,54 | 108,54 | -0,13% | - |
| 21.07.2022 | 108,68 | 108,68 | 108,68 | 108,68 | -0,57% | - |
| 20.07.2022 | 109,30 | 109,30 | 109,30 | 109,30 | 0,81% | - |
| 19.07.2022 | 108,42 | 108,42 | 108,42 | 108,42 | -5,92% | - |
| 18.07.2022 | 115,26 | 115,26 | 115,24 | 115,24 | -0,26% | 5,00 |
| 15.07.2022 | 111,70 | 115,54 | 111,70 | 115,54 | -0,77% | - |
| 14.07.2022 | 116,44 | 116,44 | 116,44 | 116,44 | 0,24% | - |
| 13.07.2022 | 116,16 | 116,16 | 116,16 | 116,16 | -2,30% | - |
| 12.07.2022 | 118,90 | 118,90 | 118,90 | 118,90 | -0,97% | - |
| 11.07.2022 | 117,30 | 120,06 | 117,30 | 120,06 | 1,25% | 65,00 |
| 08.07.2022 | 117,90 | 118,58 | 117,90 | 118,58 | 1,07% | - |
| 07.07.2022 | 117,32 | 117,32 | 117,32 | 117,32 | 1,02% | - |
| 06.07.2022 | 113,10 | 116,14 | 113,10 | 116,14 | 1,61% | - |
| 04.07.2022 | 112,56 | 114,30 | 112,56 | 114,30 | 3,98% | 4.000,00 |
| 01.07.2022 | 109,92 | 109,92 | 109,92 | 109,92 | -0,70% | - |
| 30.06.2022 | 107,56 | 110,70 | 107,56 | 110,70 | 1,02% | - |
| 29.06.2022 | 109,58 | 109,58 | 109,58 | 109,58 | -1,74% | - |
| 28.06.2022 | 111,46 | 111,52 | 111,46 | 111,52 | 2,16% | - |
| 27.06.2022 | 109,16 | 109,16 | 109,16 | 109,16 | 4,70% | - |
| 24.06.2022 | 104,26 | 104,26 | 104,26 | 104,26 | -0,91% | - |
| 23.06.2022 | 105,22 | 105,22 | 105,22 | 105,22 | -1,65% | - |
| 22.06.2022 | 105,18 | 106,98 | 105,18 | 106,98 | 3,36% | 20,00 |
| 21.06.2022 | 103,50 | 103,50 | 103,50 | 103,50 | -1,48% | - |
| 20.06.2022 | 104,32 | 105,12 | 104,32 | 105,06 | 0,19% | 201,00 |
| 17.06.2022 | 104,86 | 104,86 | 104,86 | 104,86 | 0,10% | - |
| 16.06.2022 | 107,08 | 107,08 | 104,76 | 104,76 | -2,11% | - |
| 15.06.2022 | 107,02 | 107,02 | 107,02 | 107,02 | -2,25% | - |
| 14.06.2022 | 109,48 | 109,48 | 109,48 | 109,48 | 3,67% | - |
| 13.06.2022 | 105,60 | 105,60 | 105,60 | 105,60 | -2,49% | - |
| 10.06.2022 | 108,30 | 108,30 | 108,30 | 108,30 | -1,56% | - |
| 09.06.2022 | 110,86 | 111,00 | 110,02 | 110,02 | -0,78% | - |
| 08.06.2022 | 112,62 | 112,62 | 110,88 | 110,88 | -0,77% | - |
| 07.06.2022 | 110,94 | 111,74 | 110,94 | 111,74 | -0,18% | - |
| 06.06.2022 | 111,00 | 111,94 | 111,00 | 111,94 | 1,16% | - |
| 03.06.2022 | 110,66 | 110,66 | 110,66 | 110,66 | -0,02% | - |
| 02.06.2022 | 110,68 | 110,68 | 110,68 | 110,68 | -0,70% | - |
| 01.06.2022 | 111,46 | 111,46 | 111,46 | 111,46 | -0,62% | - |
| 31.05.2022 | 112,16 | 112,16 | 112,16 | 112,16 | -1,04% | - |
| 30.05.2022 | 113,34 | 113,34 | 113,34 | 113,34 | 4,94% | 6,00 |
| 27.05.2022 | 108,00 | 108,00 | 108,00 | 108,00 | -0,55% | - |
| 26.05.2022 | 107,56 | 108,60 | 107,56 | 108,60 | 1,67% | 9,00 |
| 25.05.2022 | 106,82 | 106,82 | 106,82 | 106,82 | 2,69% | - |
| 24.05.2022 | 104,02 | 104,02 | 104,02 | 104,02 | -1,40% | - |
| 23.05.2022 | 105,16 | 105,50 | 105,16 | 105,50 | 0,40% | 21,00 |
| 20.05.2022 | 104,36 | 105,08 | 104,36 | 105,08 | -0,92% | - |
| 19.05.2022 | 106,06 | 106,06 | 106,06 | 106,06 | 1,03% | - |
| 18.05.2022 | 104,98 | 104,98 | 104,98 | 104,98 | 0,15% | - |
| 17.05.2022 | 104,82 | 104,82 | 104,82 | 104,82 | 2,12% | - |
| 16.05.2022 | 102,64 | 102,64 | 102,64 | 102,64 | -2,00% | - |
| 13.05.2022 | 104,74 | 104,74 | 104,74 | 104,74 | 2,91% | - |
| 12.05.2022 | 101,78 | 101,78 | 101,78 | 101,78 | -0,62% | - |
| 11.05.2022 | 102,42 | 102,42 | 102,42 | 102,42 | -0,52% | - |
| 10.05.2022 | 102,96 | 102,96 | 102,96 | 102,96 | -0,04% | - |
| 09.05.2022 | 103,72 | 103,72 | 103,00 | 103,00 | -3,07% | 4,00 |
| 06.05.2022 | 106,32 | 106,60 | 106,26 | 106,26 | -1,92% | 305,00 |
| 05.05.2022 | 108,66 | 108,66 | 108,34 | 108,34 | 1,90% | - |
| 04.05.2022 | 106,32 | 106,32 | 106,32 | 106,32 | 1,57% | - |
| 03.05.2022 | 104,68 | 104,68 | 104,68 | 104,68 | 1,97% | - |
| 02.05.2022 | 102,00 | 102,66 | 102,00 | 102,66 | -1,63% | 2,00 |
| 29.04.2022 | 104,36 | 104,36 | 104,36 | 104,36 | 2,74% | - |
| 28.04.2022 | 101,58 | 101,58 | 101,58 | 101,58 | -0,45% | - |
| 27.04.2022 | 102,04 | 102,04 | 102,04 | 102,04 | -0,57% | - |
| 26.04.2022 | 102,62 | 102,62 | 102,62 | 102,62 | -0,50% | - |
| 25.04.2022 | 100,82 | 103,14 | 100,76 | 103,14 | -0,35% | - |
| 22.04.2022 | 103,50 | 103,50 | 103,50 | 103,50 | -0,52% | - |
| 21.04.2022 | 104,04 | 104,04 | 104,04 | 104,04 | 0,62% | - |
| 20.04.2022 | 102,10 | 103,40 | 102,10 | 103,40 | 1,95% | 120,00 |
| 19.04.2022 | 101,42 | 101,42 | 101,42 | 101,42 | -1,91% | - |
| 14.04.2022 | 104,12 | 104,12 | 103,40 | 103,40 | -2,97% | - |
| 13.04.2022 | 106,56 | 106,56 | 106,56 | 106,56 | -1,32% | - |
| 12.04.2022 | 107,98 | 107,98 | 107,98 | 107,98 | -0,44% | - |
| 11.04.2022 | 108,46 | 108,46 | 108,46 | 108,46 | -0,95% | - |
| 08.04.2022 | 109,58 | 110,50 | 109,50 | 109,50 | -0,33% | 250,00 |
| 07.04.2022 | 106,20 | 109,86 | 106,20 | 109,86 | 2,96% | - |
| 06.04.2022 | 104,32 | 106,70 | 104,32 | 106,70 | 2,30% | - |
| 05.04.2022 | 103,52 | 105,66 | 103,52 | 104,30 | -0,06% | 62,00 |
| 04.04.2022 | 103,98 | 104,76 | 103,98 | 104,36 | 0,40% | 3,00 |
| 01.04.2022 | 102,64 | 103,94 | 102,64 | 103,94 | -1,43% | - |
| 31.03.2022 | 104,50 | 105,45 | 104,50 | 105,45 | 1,83% | - |
| 30.03.2022 | 103,45 | 103,45 | 103,45 | 103,55 | -2,27% | - |