191,000€
0,84%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
09.01.2024 | 150,80 | 152,20 | 150,20 | 152,20 | 0,79% | 217,00 |
08.01.2024 | 148,40 | 151,00 | 148,40 | 151,00 | 1,62% | 282,00 |
05.01.2024 | 149,00 | 149,80 | 148,20 | 148,60 | -1,33% | 175,00 |
04.01.2024 | 149,60 | 151,40 | 148,80 | 150,60 | -0,26% | 306,00 |
03.01.2024 | 147,60 | 151,20 | 147,60 | 151,00 | 2,58% | 677,00 |
02.01.2024 | 144,80 | 147,40 | 144,00 | 147,20 | 2,79% | 641,00 |
29.12.2023 | 143,20 | 144,20 | 143,20 | 143,20 | -0,28% | 336,00 |
28.12.2023 | 142,00 | 143,60 | 141,80 | 143,60 | 1,27% | 155,00 |
27.12.2023 | 142,40 | 142,80 | 141,40 | 141,80 | -0,84% | 1.065,00 |
22.12.2023 | 141,80 | 143,40 | 141,80 | 143,00 | 0,99% | 153,00 |
21.12.2023 | 142,40 | 142,60 | 140,40 | 141,60 | -0,98% | 316,00 |
20.12.2023 | 143,80 | 144,00 | 142,00 | 143,00 | 0,28% | 205,00 |
19.12.2023 | 142,40 | 143,60 | 141,40 | 142,60 | 0,28% | 198,00 |
18.12.2023 | 141,20 | 143,00 | 141,20 | 142,20 | 0,71% | 469,00 |
15.12.2023 | 140,60 | 141,20 | 139,40 | 141,20 | 1,00% | 938,00 |
14.12.2023 | 147,60 | 148,00 | 139,00 | 139,80 | -5,54% | 1.288,00 |
13.12.2023 | 153,20 | 153,40 | 148,00 | 148,00 | -2,63% | 267,00 |
12.12.2023 | 151,00 | 152,40 | 151,00 | 152,00 | 0,26% | 55,00 |
11.12.2023 | 148,40 | 152,00 | 147,40 | 151,60 | 1,61% | 420,00 |
08.12.2023 | 150,20 | 151,20 | 149,20 | 149,20 | -0,40% | 177,00 |
07.12.2023 | 149,80 | 150,40 | 149,80 | 149,80 | -0,27% | 101,00 |
06.12.2023 | 152,00 | 152,00 | 149,00 | 150,20 | -1,31% | 521,00 |
05.12.2023 | 150,60 | 152,20 | 150,60 | 152,20 | 0,93% | 447,00 |
04.12.2023 | 149,80 | 151,00 | 149,00 | 150,80 | 0,94% | 918,00 |
01.12.2023 | 151,00 | 151,60 | 149,40 | 149,40 | -0,66% | 743,00 |
30.11.2023 | 148,80 | 150,40 | 148,80 | 150,40 | 1,08% | 176,00 |
29.11.2023 | 149,40 | 149,40 | 148,00 | 148,80 | 0,00% | 149,00 |
28.11.2023 | 150,20 | 150,40 | 148,80 | 148,80 | -0,80% | 179,00 |
27.11.2023 | 149,20 | 150,00 | 149,20 | 150,00 | 0,00% | 157,00 |
24.11.2023 | 149,20 | 150,00 | 149,20 | 150,00 | 0,40% | 19,00 |
23.11.2023 | 149,00 | 149,40 | 149,00 | 149,40 | 0,13% | 104,00 |
22.11.2023 | 148,80 | 150,80 | 148,40 | 149,20 | 0,40% | 813,00 |
21.11.2023 | 145,60 | 149,20 | 145,40 | 148,60 | 1,64% | 593,00 |
20.11.2023 | 144,60 | 146,60 | 144,00 | 146,20 | 0,97% | 581,00 |
17.11.2023 | 148,00 | 148,00 | 144,80 | 144,80 | -1,63% | 537,00 |
16.11.2023 | 145,20 | 147,20 | 144,40 | 147,20 | 1,24% | 309,00 |
15.11.2023 | 147,00 | 148,80 | 144,80 | 145,40 | -0,95% | 1.195,00 |
14.11.2023 | 151,80 | 151,80 | 146,80 | 146,80 | -2,91% | 622,00 |
13.11.2023 | 150,00 | 151,40 | 149,60 | 151,20 | 0,40% | 358,00 |
10.11.2023 | 150,40 | 150,60 | 150,20 | 150,60 | 0,53% | 95,00 |
09.11.2023 | 148,20 | 149,80 | 146,80 | 149,80 | 1,49% | 548,00 |
08.11.2023 | 148,60 | 149,00 | 147,60 | 147,60 | 0,14% | 148,00 |
07.11.2023 | 147,40 | 148,60 | 147,40 | 147,40 | 1,24% | 205,00 |