|
Markt geschlossen -
NYSE
22:00:02 21.08.2026
|
% 5 Tage | Veränd. 1. Jan. | ||
| 219.28 USD | -0.48% |
|
+4.62% | -3.71% |
| 20.08. | Progressive Corporation : Bewertung von Roth Capital Partners kaufen | ZM |
| 20.08. | Progressive Corporation : Wells Fargo Securities bleibt ein Verkaufen-Rating | ZM |
Börsenplatz
NYSE
865496 219.28 $
-0.48%
415 Mio.
$
| Börse | Mnemo | Kurs | Veränderung | Volumen | |
|---|---|---|---|---|---|
| 865496 | 219.28USD | -0.48% | 415 Mio. $ | ||
CBOE
| 865496 | 219.33USD | -0.45% | 11.93 Mio. $ | |
|
Mexican S.E.
| 865496 | 3’680.18MXN | +4.16% | 3.48 Mio. $ | |
|
London S.E.
| 865496 | 219.40USD | +5.88% | 39’053.2 $ | |
|
Deutsche Boerse AG
| 865496 | 190.90EUR | +2.91% | 4772.5 € | |
|
Börse Stuttgart
| 865496 | 187.50EUR | -0.32% | 3562.5 € | |
|
Tradegate
| 865496 | 188.50EUR | +0.37% | 2450.5 € | |
|
Boerse Muenchen
| 865496 | 187.85EUR | 0.00% | 0 € | |
|
Borsa Italiana
| 1PGR | 190.95EUR | +4.09% | 0 € | |
|
Swiss Exchange
| 865496 | 221.05USD | -0.47% | 0 $ | |
|
Swiss Exchange
| 865496 | 177.16CHF | 0.00% | 0 CHF | |
|
Xetra
| 865496 | 188.40EUR | -1.23% | 0 € | |
| P1GR34 | 56.40BRL | -2.08% | 902.4 R$ |
5-Tages-Kurse: Progressive Corporation
verzögerte Kurse NYSE
| 17.08.2026 | 18.08.2026 | 19.08.2026 | 20.08.2026 | 21.08.2026 | |
|---|---|---|---|---|---|
| Kurs | $ 203.84 | $ 207.23 | $ 217.27 | $ 220.34 | $ 219.28 |
| Volumen | 2’735’620 | 3’372’025 | 4’890’783 | 3’929’900 | 1’893’035 |
| Veränderung | -2.75% | +1.66% | +4.84% | +1.41% | -0.48% |
| Eröffnung | $ 208.78 | $ 207.70 | $ 207.57 | $ 218.80 | $ 221.27 |
| Hoch | $ 209.70 | $ 208.07 | $ 217.66 | $ 223.80 | $ 221.54 |
| Tief | $ 203.18 | $ 205.64 | $ 207.57 | $ 217.56 | $ 218.16 |
Performance
| 1 Tag | -0.48% | ||
| 1 Woche | +4.62% | ||
| Aktueller Monat | +3.72% | ||
| 1 Monat | +5.90% | ||
| 3 Monate | +9.91% | ||
| 6 Monate | +7.65% | ||
| Laufendes Jahr | -3.71% | ||
| 1 Jahr | -12.01% | ||
| 3 Jahre | +68.17% | ||
| 5 Jahre | +125.39% | ||
| 10 Jahre | +578.26% |
Volumen
MärkteTagesvolumen
1’893’035
Geschätztes Tagesvolumen
1’893’035
Durchschn. Volumen 20 Tage
2’544’080
Tagesvolumen-Verhältnis
0.74
Durchschn. Volumen 20 Tage USD
557’865’862.4
Rekordvolumen 1
89’618’400
Rekordvolumen 2
62’672’400
Rekordvolumen 3
42’860’408
Durchschnittliche Kapitalrotation
0
Durchschnittliche Float Rotation
0
Basisdaten
Marktwert (USD)
127’483’201’725
Umsatz (USD)
83’174’000’000
Mitarbeiterzahl
70’053
Umsatz / Mitarbeiter (USD)
1’187’301
Streubesitz
72.63 %
Streubesitz (USD)
127’100’380’508
Täglich gehandeltes Kapital
0.44%
Indikatoren
Gleitender Durchschnitt 5 Tage
213.59
Gleitender Durchschnitt 20 Tage
212.96
Gleitender Durchschnitt 50 Tage
214.69
Gleitender Durchschnitt 100 Tage
206.99
Kursdifferenz / (MMA5)
-2.59%
Kursdifferenz / (MMA20)
-2.88%
Kursdifferenz / (MMA50)
-2.09%
Kursdifferenz / (MMA100)
-5.61%
STIM
RSI 9 Tage
63.53
RSI 14 Tage
58.3
| % | % 5 Tage | % 1 Jahr | Veränd. 3 Jahre | Kap.($) | ||
|---|---|---|---|---|---|---|
 | -0.48% | +4.62% | -12.01% | +68.17% | 127 Mrd. | |
| +0.87% | +5.12% | -10.38% | +94.37% | 45.65 Mrd. | |
| +1.48% | +1.12% | +8.75% | +66.43% | 16.54 Mrd. | |
| +0.13% | +0.13% | -9.49% | +20.57% | 14.3 Mrd. | |
| +1.76% | +0.30% | +38.28% | +270.23% | 5.85 Mrd. | |
| -1.32% | -0.03% | -12.81% | +14.56% | 3.5 Mrd. | |
| +0.76% | -2.41% | +35.86% | +38.90% | 1.44 Mrd. | |
| +2.11% | +0.85% | +19.67% | +48.30% | 1.34 Mrd. | |
| 0.00% | +8.35% | +14.96% | +83.65% | 276 Mio. | |
| -2.11% | -4.44% | +15.28% | -12.03% | 154 Mio. | |
| Durchschnitt | +0.32% | +1.38% | +8.81% | +69.31% | 21.65 Mrd. | |
| Gewichteter Durchschnitt nach Marktkapitalisierung | +0.07% | +3.90% | -8.00% | +74.66% |
Vergangene Kurse: Progressive Corporation
| Datum | Eröffnung | Hoch | Tief | Schlusskurs | Volumen | Veränderung |
|---|
Jüngste Transaktionen
e781d4df5e1d4d55fd7c.E_QB7IgxM6s8dler4W-nnPbHpQQJcl0dM9RvQ6ZGqk0.Jrt72tJ4auJKMxnBiCzE6aav6mhwAytFQKImL8Q_8HRlw17eugJg8mUnHg
| Datum | Kurs | Volumen | Total |
|---|---|---|---|
| 22:00:02 | 219.28 | 406’495 | 1’151’533 |
| 21:59:54 | 219.30 | 100 | 745’038 |
| 21:59:54 | 219.28 | 100 | 744’938 |
| 21:59:54 | 219.33 | 287 | 744’838 |
| 21:59:54 | 219.32 | 100 | 744’551 |
| 21:59:54 | 219.32 | 100 | 744’451 |
| 21:59:54 | 219.32 | 100 | 744’351 |
| 21:59:54 | 219.32 | 100 | 744’251 |
| 21:59:54 | 219.31 | 100 | 744’151 |
| 21:59:54 | 219.31 | 100 | 744’051 |
Kurs-Extreme
| 1 Woche | 205.64 |  | 223.8 |
| 1 Monat | 203.18 | | 223.8 |
| Laufendes Jahr | 189.2 | | 239.38 |
| 1 Jahr | 189.2 | | 249.83 |
| 3 Jahre | 130.27 | | 292.99 |
| 5 Jahre | 89.35 | | 292.99 |
| 10 Jahre | 30.54 | | 292.99 |
Monatliche Veränderungen
Jährliche Veränderungen
| 2026 | -3.71% | ||
| 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
