The Progressive Corporation
sp500PGR•Financial Services•Insurance - Property & Casualty
207,95 $US
+1.04%
Letzter Preis
207,95 $US
2026-07-17
24h Änderung
+1.04%
2.15 USD
Volumen
3,8 Mio.
Gehandelte Anteile
Datenzuverlässigkeit
Hoch
11678 Punkte (46 Jahre)
Kursentwicklung
Starten Sie eine Simulation mit diesem Asset
PGR
Globale Parameter
Verfügbare Daten von 17.3.1980 bis 17.7.2026
Fundamentalanalyse
NewCAGR (5y)
20.90%
Revenue Growth
Net Margin
12.90%
Profitability
ROE
37.29%
Return on Equity
Debt / EBITDA
0.00
Solvency
PEG Ratio
35.42
Valuation vs Growth
Rev. Growth (TTM)
8.70%
Current Trend
KGV-Historie (5 Jahre)
Historical PE
Average (49.5x)
Current: 11.8x
Technischer Fokus
PGR
PGR
30d-Volatilität
28.52%
Abstand zur MA50
0.06%
Abstand zur MA200
-2.10%
Abstand zum ATH
-28.59%
Momentum 3M
2.65%
Risiko-Score
N/A
Moderate Volatilität. Momentum neutral.
In diesen Wert investieren
Kaufen bei Saxo Bank
🏦Regulierter Broker
🌍Globaler Marktzugang
📈Profi-Tools
Werbelink. Kapital unterliegt Risiken.
Technische Analyse & Risiko
Schlüsselkennzahlen
CAGR19.35%
Volatilität28.52%
Max Drawdown-34.62%
Momentum : PGR
Indicateur synthétique51
Neutral
Risikoanalyse
VaR (95%)-2.38%
DCA Gesundheit
95/100
Jüngste Geschichte (60 Tage)
| Datum | Schlusskurs | Volumen |
|---|---|---|
| 2026-07-17 | 207,95 $US | 3.826.910 |
| 2026-07-16 | 205,80 $US | 4.839.158 |
| 2026-07-15 | 205,22 $US | 7.220.480 |
| 2026-07-14 | 226,58 $US | 3.223.957 |
| 2026-07-13 | 234,48 $US | 1.428.509 |
| 2026-07-10 | 230,72 $US | 1.477.550 |
| 2026-07-09 | 229,52 $US | 1.338.929 |
| 2026-07-08 | 232,90 $US | 2.919.200 |
| 2026-07-07 | 234,40 $US | 3.236.900 |
| 2026-07-06 | 231,67 $US | 2.782.663 |
| 2026-07-02 | 232,22 $US | 2.097.110 |
| 2026-07-01 | 225,30 $US | 3.622.056 |
| 2026-06-30 | 218,45 $US | 2.744.321 |
| 2026-06-29 | 219,86 $US | 2.465.250 |
| 2026-06-26 | 224,34 $US | 3.204.153 |
| 2026-06-25 | 215,54 $US | 2.958.293 |
| 2026-06-24 | 220,50 $US | 3.873.130 |
| 2026-06-23 | 215,69 $US | 3.523.993 |
| 2026-06-22 | 207,38 $US | 3.751.292 |
| 2026-06-18 | 204,87 $US | 3.448.860 |
| 2026-06-17 | 204,42 $US | 3.370.995 |
| 2026-06-16 | 204,66 $US | 2.241.428 |
| 2026-06-15 | 203,50 $US | 1.752.934 |
| 2026-06-12 | 203,11 $US | 1.526.956 |
| 2026-06-11 | 202,26 $US | 1.884.752 |
| 2026-06-10 | 204,20 $US | 1.878.500 |
| 2026-06-09 | 200,13 $US | 2.831.983 |
| 2026-06-08 | 200,26 $US | 1.932.376 |
| 2026-06-05 | 204,02 $US | 2.184.523 |
| 2026-06-04 | 195,38 $US | 1.904.498 |
| 2026-06-03 | 193,46 $US | 2.138.495 |
| 2026-06-02 | 196,82 $US | 1.953.340 |
| 2026-06-01 | 192,67 $US | 4.793.351 |
| 2026-05-29 | 190,40 $US | 6.372.773 |
| 2026-05-28 | 194,51 $US | 2.171.568 |
| 2026-05-27 | 196,91 $US | 2.953.800 |
| 2026-05-26 | 198,78 $US | 2.800.455 |
| 2026-05-22 | 199,51 $US | 5.439.099 |
| 2026-05-21 | 198,97 $US | 2.375.613 |
| 2026-05-20 | 202,60 $US | 2.089.482 |
| 2026-05-19 | 202,87 $US | 2.457.538 |
| 2026-05-18 | 204,00 $US | 2.372.211 |
| 2026-05-15 | 199,73 $US | 3.297.347 |
| 2026-05-14 | 196,88 $US | 1.506.271 |
| 2026-05-13 | 195,96 $US | 2.493.206 |
| 2026-05-12 | 198,42 $US | 2.458.984 |
| 2026-05-11 | 196,91 $US | 1.782.866 |
| 2026-05-08 | 194,00 $US | 2.700.888 |
| 2026-05-07 | 195,75 $US | 3.170.686 |
| 2026-05-06 | 196,80 $US | 2.309.166 |
| 2026-05-05 | 197,74 $US | 1.663.371 |
| 2026-05-04 | 199,24 $US | 1.644.828 |
| 2026-05-01 | 199,31 $US | 1.355.289 |
| 2026-04-30 | 201,28 $US | 2.464.622 |
| 2026-04-29 | 200,66 $US | 1.382.397 |
| 2026-04-28 | 203,03 $US | 1.879.030 |
| 2026-04-27 | 201,98 $US | 2.090.003 |
| 2026-04-24 | 200,89 $US | 1.910.694 |
| 2026-04-23 | 205,33 $US | 2.040.695 |
| 2026-04-22 | 202,71 $US | 2.427.043 |
Jüngste Dividenden
| Datum | Betrag |
|---|---|
| 2026-01-02 | +13,60 $US |
| 2025-10-02 | +0,10 $US |
| 2025-07-03 | +0,10 $US |
| 2025-04-03 | +0,10 $US |
| 2025-01-10 | +4,60 $US |
| 2024-10-03 | +0,10 $US |
| 2024-07-03 | +0,10 $US |
| 2024-04-03 | +0,10 $US |
| 2024-01-18 | +0,85 $US |
| 2023-10-04 | +0,10 $US |
| 2023-07-06 | +0,10 $US |
| 2023-04-05 | +0,10 $US |
| 2023-01-05 | +0,10 $US |
| 2022-10-06 | +0,10 $US |
| 2022-07-06 | +0,10 $US |
| 2022-04-06 | +0,10 $US |
| 2022-01-06 | +0,10 $US |
| 2021-12-17 | +1,50 $US |
| 2021-10-06 | +0,10 $US |
| 2021-07-06 | +0,10 $US |