Schlusskurse vom 17. September 2026
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 217,21 | 217,98 | 214,05 | 216,29 | 4 Mio. |
| 16. September 2026 | 220,10 | 220,96 | 216,23 | 216,99 | 2 Mio. |
| 15. September 2026 | 220,00 | 221,57 | 219,21 | 221,31 | 2 Mio. |
| 14. September 2026 | 219,70 | 222,08 |
Auf Basis der Berichte bis 31. Dezember 2025
Progressive insures cars and wins on pricing accuracy: it assesses a driver better than competitors and therefore charges the right price.
Motor insurance is a commodity market where the buyer compares prices in a minute. The winner is not the cheapest but the one who segments risk most accurately: good drivers get a low price and are taken from competitors, bad ones get a high price and produce no loss. The company is built on exactly that.
The tool is telematics: observing driving behaviour through an app or an in-car device. It turns risk assessment from statistics by age and postcode into measurement of a specific person's behaviour, an advantage hard to replicate without accumulated data.
The health metric is the combined ratio — the share of premium consumed by claims and expenses. The industry is cyclical: rising parts and repair costs hit margins before rates can be raised, and after rate increases some customers leave. Progressive pays a dividend, including a variable component tied to the year's result.
Adresse:300 NORTH COMMONS BLVD., MAYFIELD VILLAGE, OH, 44143, US
| 278 Mio. |
| ACGLArch Capital Group Ltd. | 96,12 | −87,70 % | 255 Mio. |
| HIGThe Hartford Insurance Group, Inc. | 133,14 | −1,33 % | 184 Mio. |
| WRBW.R. Berkley Corporation | 70,10 | +0,21 % | 148 Mio. |
| EGEverest Group, Ltd. | 380,12 | +0,62 % | 114 Mio. |
| 219,04 |
| 221,02 |
| 2 Mio. |
| 11. September 2026 | 218,36 | 218,36 | 214,86 | 217,62 | 2 Mio. |
| 10. September 2026 | 218,27 | 219,00 | 215,13 | 216,19 | 1 Mio. |
| 09. September 2026 | 214,00 | 215,52 | 212,63 | 215,50 | 2 Mio. |
| 08. September 2026 | 216,61 | 217,55 | 214,25 | 214,90 | 2 Mio. |
| 04. September 2026 | 221,72 | 222,85 | 218,26 | 218,95 | 2 Mio. |
| 03. September 2026 | 222,92 | 225,45 | 221,47 | 223,87 | 2 Mio. |
| 02. September 2026 | 221,17 | 223,44 | 219,92 | 221,38 | 2 Mio. |
| 01. September 2026 | 219,50 | 220,72 | 218,00 | 220,54 | 2 Mio. |
| 31. August 2026 | 218,19 | 219,14 | 216,46 | 218,08 | 2 Mio. |
| 28. August 2026 | 218,27 | 220,07 | 217,52 | 218,64 | 924.700 |
| 27. August 2026 | 221,17 | 221,19 | 215,98 | 217,65 | 2 Mio. |
| 26. August 2026 | 222,10 | 224,26 | 221,95 | 222,51 | 1 Mio. |
| 25. August 2026 | 222,34 | 222,58 | 220,19 | 222,09 | 1 Mio. |
| 24. August 2026 | 220,40 | 224,73 | 220,07 | 223,92 | 2 Mio. |
| 21. August 2026 | 221,27 | 221,54 | 218,16 | 219,28 | 2 Mio. |
| 20. August 2026 | 218,80 | 223,80 | 217,56 | 220,34 | 4 Mio. |