274,550€
-0,67%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 270,40 | 276,80 | 265,00 | 274,45 | -0,71% | 4,00 |
| 02.04.2025 | 276,50 | 279,35 | 272,70 | 276,40 | -0,16% | - |
| 01.04.2025 | 275,20 | 277,15 | 273,15 | 276,85 | 0,45% | - |
| 31.03.2025 | 271,15 | 277,55 | 267,85 | 275,60 | 1,57% | - |
| 28.03.2025 | 275,00 | 275,90 | 270,65 | 271,35 | -1,40% | - |
| 27.03.2025 | 271,25 | 277,70 | 270,45 | 275,20 | 1,27% | 5,00 |
| 26.03.2025 | 264,25 | 272,50 | 264,25 | 271,75 | 2,84% | - |
| 25.03.2025 | 264,25 | 266,65 | 262,80 | 264,25 | 0,00% | - |
| 24.03.2025 | 261,20 | 267,10 | 261,20 | 264,25 | 0,30% | - |
| 21.03.2025 | 265,20 | 266,00 | 261,75 | 263,45 | -0,58% | - |
| 20.03.2025 | 265,65 | 267,85 | 264,10 | 265,00 | -0,36% | - |
| 19.03.2025 | 264,05 | 267,85 | 262,70 | 265,95 | 0,74% | 7,00 |
| 18.03.2025 | 266,55 | 269,35 | 261,90 | 264,00 | -0,92% | - |
| 17.03.2025 | 262,80 | 267,15 | 262,40 | 266,45 | 1,14% | 5,00 |
| 14.03.2025 | 268,00 | 268,30 | 263,15 | 263,45 | -1,27% | 25,00 |
| 13.03.2025 | 264,55 | 267,05 | 263,05 | 266,85 | 0,98% | 6,00 |
| 12.03.2025 | 266,25 | 269,35 | 262,35 | 264,25 | -0,66% | - |
| 11.03.2025 | 275,45 | 275,45 | 265,80 | 266,00 | -2,46% | - |
| 10.03.2025 | 277,40 | 281,70 | 272,70 | 272,70 | -1,64% | 50,00 |
| 07.03.2025 | 273,90 | 277,65 | 271,05 | 277,25 | 1,22% | 15,00 |
| 06.03.2025 | 275,20 | 275,20 | 269,65 | 273,90 | -0,44% | - |
| 05.03.2025 | 282,40 | 283,00 | 273,75 | 275,10 | -2,53% | - |
| 04.03.2025 | 287,35 | 291,95 | 282,05 | 282,25 | -1,79% | - |
| 03.03.2025 | 286,25 | 288,35 | 280,70 | 287,40 | 0,38% | 17,00 |
| 28.02.2025 | 277,05 | 286,85 | 277,05 | 286,30 | 2,67% | - |
| 27.02.2025 | 274,70 | 280,70 | 273,65 | 278,85 | 1,51% | - |
| 26.02.2025 | 285,05 | 287,75 | 251,85 | 274,70 | -3,73% | 10,00 |
| 25.02.2025 | 283,75 | 286,00 | 279,75 | 285,35 | 0,58% | - |
| 24.02.2025 | 282,05 | 285,40 | 280,70 | 283,70 | 0,53% | - |
| 21.02.2025 | 278,75 | 283,60 | 278,05 | 282,20 | 1,27% | - |
| 20.02.2025 | 283,85 | 284,10 | 277,55 | 278,65 | -1,83% | - |
| 19.02.2025 | 280,50 | 284,75 | 278,35 | 283,85 | 1,05% | - |
| 18.02.2025 | 279,95 | 283,40 | 273,65 | 280,90 | 0,36% | - |
| 17.02.2025 | 279,65 | 280,35 | 279,05 | 279,90 | 0,04% | - |
| 14.02.2025 | 282,45 | 285,35 | 278,60 | 279,80 | -0,92% | - |
| 13.02.2025 | 282,30 | 284,45 | 278,05 | 282,40 | 0,12% | - |
| 12.02.2025 | 284,10 | 284,70 | 278,75 | 282,05 | -0,63% | - |
| 11.02.2025 | 285,30 | 288,05 | 282,45 | 283,85 | -0,44% | - |
| 10.02.2025 | 284,40 | 287,30 | 282,80 | 285,10 | 0,28% | - |
| 07.02.2025 | 284,25 | 287,10 | 278,50 | 284,30 | 0,16% | - |
| 06.02.2025 | 280,40 | 285,20 | 279,65 | 283,85 | 1,30% | - |
| 05.02.2025 | 278,65 | 280,60 | 274,05 | 280,20 | 0,59% | - |
| 04.02.2025 | 279,65 | 284,85 | 278,55 | 278,55 | -1,49% | - |
| 03.02.2025 | 274,95 | 284,70 | 274,95 | 282,75 | 1,95% | - |
| 31.01.2025 | 277,30 | 279,80 | 275,90 | 277,35 | 0,23% | 2,00 |
| 30.01.2025 | 271,20 | 276,85 | 270,80 | 276,70 | 1,90% | - |
| 29.01.2025 | 270,25 | 273,70 | 269,95 | 271,55 | 0,48% | 2,00 |
| 28.01.2025 | 272,10 | 274,85 | 265,25 | 270,25 | -0,68% | - |
| 27.01.2025 | 265,80 | 273,25 | 258,65 | 272,10 | 2,37% | - |
| 24.01.2025 | 266,95 | 266,95 | 263,45 | 265,80 | -0,39% | 23,00 |
| 23.01.2025 | 268,35 | 268,90 | 264,30 | 266,85 | -0,56% | - |
| 22.01.2025 | 268,55 | 270,70 | 267,95 | 268,35 | -0,17% | - |
| 21.01.2025 | 268,75 | 271,00 | 266,95 | 268,80 | 0,04% | - |
| 20.01.2025 | 270,40 | 270,40 | 267,65 | 268,70 | -0,90% | - |
| 17.01.2025 | 270,30 | 273,60 | 269,70 | 271,15 | 0,24% | - |
| 16.01.2025 | 266,15 | 271,05 | 264,75 | 270,50 | 1,71% | - |
| 15.01.2025 | 265,35 | 267,85 | 263,40 | 265,95 | 0,26% | - |
| 14.01.2025 | 269,20 | 269,70 | 264,00 | 265,25 | -1,63% | - |
| 13.01.2025 | 264,75 | 269,75 | 261,05 | 269,65 | 2,78% | - |
| 10.01.2025 | 272,00 | 273,35 | 262,00 | 262,35 | -3,55% | - |
| 09.01.2025 | 265,05 | 272,35 | 265,05 | 272,00 | 0,11% | - |
| 08.01.2025 | 264,45 | 271,80 | 264,10 | 271,70 | 2,72% | - |
| 07.01.2025 | 262,80 | 264,50 | 261,60 | 264,50 | 0,65% | - |
| 06.01.2025 | 267,95 | 268,50 | 262,10 | 262,80 | -2,07% | - |
| 03.01.2025 | 266,25 | 269,55 | 265,30 | 268,35 | 0,58% | - |
| 02.01.2025 | 266,40 | 269,60 | 265,75 | 266,80 | 1,06% | - |
| 30.12.2024 | 268,05 | 268,05 | 263,90 | 264,00 | -0,30% | - |
| 27.12.2024 | 265,90 | 267,85 | 264,45 | 264,80 | -0,41% | - |
| 23.12.2024 | 265,50 | 267,20 | 263,80 | 265,90 | 0,15% | - |
| 20.12.2024 | 265,95 | 267,75 | 262,75 | 265,50 | -0,23% | - |
| 19.12.2024 | 266,20 | 268,55 | 262,25 | 266,10 | -0,11% | - |
| 18.12.2024 | 267,10 | 268,35 | 265,20 | 266,40 | -0,28% | - |
| 17.12.2024 | 270,90 | 270,90 | 265,90 | 267,15 | -1,38% | - |
| 16.12.2024 | 270,90 | 271,05 | 267,20 | 270,90 | 0,28% | - |
| 13.12.2024 | 272,60 | 272,65 | 268,45 | 270,15 | -0,83% | 40,00 |
| 12.12.2024 | 271,55 | 273,70 | 270,50 | 272,40 | 0,26% | - |
| 11.12.2024 | 272,20 | 275,10 | 270,65 | 271,70 | -0,20% | - |
| 10.12.2024 | 269,95 | 273,85 | 268,55 | 272,25 | 0,81% | - |
| 09.12.2024 | 271,50 | 273,10 | 266,25 | 270,05 | -0,70% | - |
| 06.12.2024 | 272,90 | 274,30 | 270,60 | 271,95 | -0,37% | - |
| 05.12.2024 | 277,65 | 277,85 | 271,30 | 272,95 | -1,64% | - |
| 04.12.2024 | 275,00 | 278,70 | 274,15 | 277,50 | 0,91% | - |
| 03.12.2024 | 277,30 | 279,15 | 271,00 | 275,00 | -0,83% | - |
| 02.12.2024 | 278,10 | 281,40 | 277,00 | 277,30 | -0,41% | - |
| 29.11.2024 | 279,65 | 280,40 | 277,45 | 278,45 | -0,43% | - |
| 28.11.2024 | 278,85 | 280,10 | 278,85 | 279,65 | 0,34% | - |
| 27.11.2024 | 281,05 | 281,50 | 277,55 | 278,70 | -0,94% | - |
| 26.11.2024 | 277,75 | 282,60 | 277,00 | 281,35 | 1,33% | - |
| 25.11.2024 | 279,15 | 279,20 | 276,00 | 277,65 | -0,54% | - |
| 22.11.2024 | 276,45 | 279,75 | 274,05 | 279,15 | 1,16% | 2,00 |
| 21.11.2024 | 269,55 | 276,55 | 268,85 | 275,95 | 2,37% | - |
| 20.11.2024 | 266,50 | 270,55 | 265,20 | 269,55 | 1,13% | - |
| 19.11.2024 | 266,10 | 268,25 | 263,10 | 266,55 | 0,11% | - |
| 18.11.2024 | 268,05 | 268,05 | 264,05 | 266,25 | -0,78% | - |
| 15.11.2024 | 273,40 | 273,40 | 266,25 | 268,35 | -1,95% | 14,00 |
| 14.11.2024 | 276,10 | 276,35 | 271,15 | 273,70 | -0,27% | - |
| 13.11.2024 | 272,60 | 275,90 | 269,90 | 274,45 | 0,70% | - |
| 12.11.2024 | 269,05 | 272,55 | 267,60 | 272,55 | 1,30% | - |
| 11.11.2024 | 267,45 | 270,85 | 264,95 | 269,05 | 0,56% | - |
| 08.11.2024 | 258,85 | 268,25 | 257,90 | 267,55 | 3,98% | - |