|
Markt geschlossen -
NYSE
22:00:02 06.10.2026
|
Perf. 5 T | Veränd. 1. Jan. | ||
| 212.05 USD | -0.27% |
|
+0.73% | -6.88% |
| 06.10. | Progressive Corporation : Jefferies & Co.-Empfehlung weiterhin neutral | ZM |
| 06.10. | Progressive Corporation : Barclays bekräftigt seine Kaufempfehlung | ZM |
Börsenplatz
NYSE
865496 212.05 $
-0.27%
510 Mio.
$
| Börse | Mnemo | Kurs | Veränderung | Volumen | |
|---|---|---|---|---|---|
| 865496 | 212.05USD | -0.27% | 510 Mio. $ | ||
CBOE
| 865496 | 212.08USD | -0.23% | 13.49 Mio. $ | |
|
Mexican S.E.
| 865496 | 3’669.60MXN | +0.13% | 3.05 Mio. $ | |
|
Tradegate
| 865496 | 188.40EUR | -0.58% | 41’824.8 € | |
|
London S.E.
| 865496 | 222.17USD | +1.26% | 8664.63 $ | |
|
Deutsche Boerse AG
| 865496 | 189.10EUR | +1.20% | 0 € | |
|
Börse Stuttgart
| 865496 | 188.45EUR | -0.42% | 0 € | |
|
Boerse Muenchen
| 865496 | 188.60EUR | 0.00% | 0 € | |
|
Borsa Italiana
| 1PGR | 185.20EUR | -0.35% | 0 € | |
|
Swiss Exchange
| 865496 | 212.70USD | +1.31% | 0 $ | |
|
Swiss Exchange
| 865496 | 176.74CHF | +1.27% | 0 CHF | |
|
Xetra
| 865496 | 189.15EUR | +0.58% | 0 € | |
|
Wiener Boerse
| PGR | 185.25EUR | -0.32% | 0 € | |
| P1GR34 | 52.99BRL | +0.45% | 953.82 R$ |
5-Tages-Kurse: Progressive Corporation
verzögerte Kurse NYSE
| 30.09.2026 | 01.10.2026 | 02.10.2026 | 05.10.2026 | 06.10.2026 | |
|---|---|---|---|---|---|
| Kurs | $ 207.31 | $ 210.96 | $ 210.31 | $ 212.62 | $ 212.05 |
| Volumen | 2’959’173 | 2’497’739 | 2’754’729 | 2’775’037 | 2’407’061 |
| Veränderung | -1.52% | +1.76% | -0.31% | +1.10% | -0.27% |
| Eröffnung | $ 209.43 | $ 207.88 | $ 209.86 | $ 210.20 | $ 211.99 |
| Hoch | $ 209.93 | $ 211.32 | $ 211.97 | $ 212.64 | $ 213.66 |
| Tief | $ 207.31 | $ 207.42 | $ 207.68 | $ 208.12 | $ 211.34 |
Performance
| 1 Tag | -0.27% | ||
| 1 Woche | +0.73% | ||
| Laufender Monat | +2.29% | ||
| 1 Monat | -3.15% | ||
| 3 Monate | -8.47% | ||
| 6 Monate | +7.98% | ||
| Seit Jahresbeginn | -6.88% | ||
| 1 Jahr | -11.83% | ||
| 3 Jahre | +48.43% | ||
| 5 Jahre | +129.81% | ||
| 10 Jahre | +583.37% |
Volumen
MärkteTagesvolumen
2’407’061
Geschätztes Tagesvolumen
2’407’061
Durchschn. Volumen (20 T)
3’351’939
Relatives Tagesvolumen
0.72
Durchschn. Volumen (20 T) USD
710’778’664.95
Rekordvolumen 1
89’618’400
Rekordvolumen 2
62’672’400
Rekordvolumen 3
42’860’408
Durchschnittlicher Kapitalumschlag
0.01
Durchschnittlicher Streubesitzumschlag
0.01
Basisdaten
Marktkapitalisierung (USD)
123’279’883’828
Umsatz (USD)
83’174’000’000
Mitarbeiterzahl
70’053
Umsatz / Mitarbeiter (USD)
1’187’301
Streubesitz
72.61%
Streubesitz (USD)
122’769’506’196
Täglicher Kapitalumschlag
0.58%
Indikatoren
Gleitender Durchschnitt 5 Tage
210.34
Gleitender Durchschnitt 20 Tage
212.22
Gleitender Durchschnitt 50 Tage
214.34
Gleitender Durchschnitt 100 Tage
211.7
Kursdifferenz / (MMA5)
-0.80%
Kursdifferenz / (MMA20)
+0.08%
Kursdifferenz / (MMA50)
+1.08%
Kursdifferenz / (MMA100)
-0.17%
STIM
RSI 9 Tage
53.39
RSI 14 Tage
50.32
| % | % 5 Tage | Perf. 1 Jahr | Perf. 3 Jahre | Marktkap.($) | ||
|---|---|---|---|---|---|---|
 | -0.27% | +0.73% | -11.83% | +48.43% | 123 Mrd. | |
| -0.40% | -3.29% | +26.25% | +126.53% | 94.16 Mrd. | |
| -0.02% | -0.71% | +27.56% | +121.32% | 75.22 Mrd. | |
| -0.20% | -0.51% | +7.39% | +98.21% | 56.71 Mrd. | |
| -0.43% | -0.84% | +46.95% | +160.88% | 44.52 Mrd. | |
| -0.01% | -0.21% | -9.53% | +23.39% | 39.27 Mrd. | |
| -1.05% | -1.82% | +41.41% | +208.68% | 37.41 Mrd. | |
| +0.49% | -0.32% | +3.80% | +15.38% | 32.22 Mrd. | |
| +0.05% | -0.59% | -9.52% | +89.67% | 31.07 Mrd. | |
| -0.82% | -2.97% | -10.49% | +20.21% | 29.68 Mrd. | |
| Durchschnitt | -0.28% | -0.34% | +11.20% | +91.27% | 56.35 Mrd. | |
| Nach Marktkapitalisierung gewichteter Durchschnitt | -0.28% | -0.02% | +11.15% | +92.89% |
Kurshistorie: Progressive Corporation
| Datum | Eröffnung | Hoch | Tief | Schlusskurs | Volumen | Veränderung |
|---|
Jüngste Transaktionen
d9a75e310f5e88e1c.kNqGHSguQTHpJEbgbATkztYpxdjx_OHdWdkT4AWphfE.6Lu-TlhsL1OaZSiGL3WF9pNAqq2gvoeWFLVG2UTK_Ljzos9Nch0rYYttKQ
| Datum | Kurs | Volumen | Total |
|---|---|---|---|
| 22:00:02 | 212.05 | 573’406 | 1’669’135 |
| 22:00:00 | 212.11 | 100 | 1’095’729 |
| 21:59:59 | 212.05 | 315 | 1’095’629 |
| 21:59:59 | 212.05 | 100 | 1’095’314 |
| 21:59:59 | 212.07 | 147 | 1’095’214 |
| 21:59:59 | 212.07 | 100 | 1’095’067 |
| 21:59:59 | 212.06 | 600 | 1’094’967 |
| 21:59:59 | 212.08 | 318 | 1’094’367 |
| 21:59:58 | 212.08 | 100 | 1’094’049 |
| 21:59:58 | 212.08 | 300 | 1’093’949 |
Kurs-Extreme
| 1 Woche | 207.42 |  | 213.66 |
| 1 Monat | 200.96 | | 222.08 |
| Seit Jahresbeginn | 189.2 | | 239.38 |
| 1 Jahr | 189.2 | | 245.64 |
| 3 Jahre | 141.84 | | 292.99 |
| 5 Jahre | 89.35 | | 292.99 |
| 10 Jahre | 30.99 | | 292.99 |
Monatliche Performance
Jährliche Performance
| 2026 | -6.88% | ||
| 2025 | -4.96% | ||
| 2024 | +50.43% | ||
| 2023 | +22.80% | ||
| 2022 | +26.36% | ||
| 2021 | +3.81% | ||
| 2020 | +36.59% | ||
| 2019 | +19.99% | ||
| 2018 | +7.12% | ||
| 2017 | +58.65% | ||
| 2016 | +11.64% | ||
| 2015 | +17.82% | ||
| 2014 | -1.03% | ||
| 2013 | +29.24% | ||
| 2012 | +8.15% | ||
| 2011 | -1.81% | ||
| 2010 | +10.45% | ||
| 2009 | +21.47% | ||
| 2008 | -22.70% | ||
| 2007 | -20.89% | ||
| 2006 | -17.04% | ||
| 2005 | +37.65% | ||
| 2004 | +1.50% | ||
| 2003 | +68.43% | ||
| 2002 | -0.27% | ||
| 2001 | +44.08% | ||
| 2000 | +41.71% | ||
| 1999 | -56.83% | ||
| 1998 | +41.29% | ||
| 1997 | +77.92% | ||
| 1996 | +37.85% | ||
| 1995 | +39.64% | ||
| 1994 | -13.58% | ||
| 1993 | +39.06% | ||
| 1992 | +61.81% | ||
| 1991 | +5.37% | ||
| 1990 | +33.12% | ||
| 1989 | +67.39% | ||
| 1988 | -24.59% | ||
| 1987 | -1.61% | ||
| 1986 | +50.81% | ||
| 1985 | +101.09% | ||
| 1984 | -6.12% | ||
| 1983 | -8.70% |
- Börse
- Aktien
- 865496 Aktie
- Kurse Progressive Corporation
Bitte wählen Sie Ihre Ausgabe
Alle länderspezifischen Finanzinformationen
