280,350€
0,11%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 280,65 | 284,35 | 277,40 | 280,45 | 0,14% | 1.078,00 |
| 05.06.2025 | 281,35 | 285,00 | 279,25 | 280,05 | -0,60% | 120,00 |
| 04.06.2025 | 279,45 | 282,50 | 273,40 | 281,75 | 0,84% | 935,00 |
| 03.06.2025 | 277,10 | 279,85 | 273,30 | 279,40 | 0,92% | 3,00 |
| 02.06.2025 | 275,15 | 277,40 | 268,10 | 276,85 | 0,00% | 67,00 |
| 30.05.2025 | 276,95 | 279,40 | 275,40 | 276,85 | 0,14% | - |
| 29.05.2025 | 283,85 | 283,85 | 274,70 | 276,45 | -1,20% | 19,00 |
| 28.05.2025 | 279,30 | 281,60 | 278,40 | 279,80 | 0,30% | 2,00 |
| 27.05.2025 | 277,45 | 279,85 | 275,55 | 278,95 | 0,45% | 3,00 |
| 26.05.2025 | 276,30 | 281,00 | 273,70 | 277,70 | 0,56% | 4,00 |
| 23.05.2025 | 277,35 | 281,00 | 274,30 | 276,15 | -0,88% | 4,00 |
| 22.05.2025 | 275,90 | 279,60 | 274,85 | 278,60 | 0,94% | 9,00 |
| 21.05.2025 | 275,65 | 276,85 | 274,05 | 276,00 | -0,49% | - |
| 20.05.2025 | 278,70 | 279,65 | 275,40 | 277,35 | -0,82% | 26,00 |
| 19.05.2025 | 276,85 | 280,15 | 272,10 | 279,65 | 0,70% | 36,00 |
| 16.05.2025 | 273,85 | 277,85 | 273,30 | 277,70 | 1,11% | 1,00 |
| 15.05.2025 | 268,75 | 275,05 | 266,15 | 274,65 | 1,84% | 4,00 |
| 14.05.2025 | 269,90 | 270,55 | 264,90 | 269,70 | 0,00% | - |
| 13.05.2025 | 272,70 | 274,20 | 269,30 | 269,70 | -1,41% | - |
| 12.05.2025 | 275,20 | 284,85 | 271,35 | 273,55 | -0,47% | 56,00 |
| 09.05.2025 | 274,45 | 276,00 | 267,40 | 274,85 | 0,33% | 149,00 |
| 08.05.2025 | 275,60 | 279,30 | 272,05 | 273,95 | 0,11% | 54,00 |
| 07.05.2025 | 261,35 | 274,90 | 258,10 | 273,65 | 4,95% | 42,00 |
| 06.05.2025 | 259,50 | 262,65 | 256,80 | 260,75 | 0,13% | - |
| 05.05.2025 | 254,60 | 260,90 | 253,50 | 260,40 | 0,17% | 106,00 |
| 02.05.2025 | 260,35 | 263,80 | 257,75 | 259,95 | -0,76% | 4,00 |
| 30.04.2025 | 256,25 | 262,10 | 253,90 | 261,95 | 1,91% | - |
| 29.04.2025 | 253,45 | 257,55 | 250,20 | 257,05 | 1,84% | 6,00 |
| 28.04.2025 | 250,75 | 253,65 | 249,75 | 252,40 | 0,16% | - |
| 25.04.2025 | 254,95 | 256,55 | 248,95 | 252,00 | -0,41% | 27,00 |
| 24.04.2025 | 255,35 | 255,65 | 250,60 | 253,05 | -1,27% | 1,00 |
| 23.04.2025 | 259,80 | 263,40 | 254,45 | 256,30 | 0,02% | 2,00 |
| 22.04.2025 | 246,15 | 256,45 | 244,80 | 256,25 | -0,45% | 10,00 |
| 17.04.2025 | 258,60 | 260,55 | 255,35 | 257,40 | 0,29% | 2,00 |
| 16.04.2025 | 256,35 | 261,50 | 254,80 | 256,65 | -1,87% | - |
| 15.04.2025 | 259,50 | 264,10 | 259,50 | 261,55 | 0,62% | 22,00 |
| 14.04.2025 | 258,30 | 261,15 | 256,05 | 259,95 | 1,01% | 17,00 |
| 11.04.2025 | 254,90 | 259,80 | 248,35 | 257,35 | 0,80% | 10,00 |
| 10.04.2025 | 262,80 | 263,20 | 249,55 | 255,30 | -3,64% | 49,00 |
| 09.04.2025 | 247,95 | 264,95 | 244,85 | 264,95 | 4,87% | 70,00 |
| 08.04.2025 | 254,95 | 259,60 | 251,20 | 252,65 | -0,80% | 27,00 |
| 07.04.2025 | 245,00 | 261,75 | 245,00 | 254,70 | -2,19% | 168,00 |
| 04.04.2025 | 274,95 | 278,90 | 259,75 | 260,40 | -5,94% | 567,00 |
| 03.04.2025 | 268,80 | 277,85 | 265,00 | 276,85 | 0,14% | - |
| 02.04.2025 | 276,35 | 279,35 | 272,90 | 276,45 | -0,11% | 276,00 |
| 01.04.2025 | 274,55 | 278,80 | 273,15 | 276,75 | 0,47% | 42,00 |
| 31.03.2025 | 271,15 | 277,55 | 270,35 | 275,45 | 0,97% | 7,00 |
| 28.03.2025 | 274,60 | 274,60 | 272,00 | 272,80 | -1,16% | 24,00 |
| 27.03.2025 | 271,30 | 276,00 | 270,40 | 276,00 | 2,68% | 78,00 |
| 26.03.2025 | 267,20 | 268,80 | 267,20 | 268,80 | 1,55% | 52,00 |
| 25.03.2025 | 263,90 | 264,70 | 263,80 | 264,70 | 0,11% | 14,00 |
| 24.03.2025 | 264,90 | 265,70 | 264,40 | 264,40 | 0,15% | 3,00 |
| 21.03.2025 | 264,00 | 264,00 | 264,00 | 264,00 | -0,11% | 2,00 |
| 20.03.2025 | 267,20 | 267,20 | 264,30 | 264,30 | -0,19% | 75,00 |
| 18.03.2025 | 264,80 | 264,80 | 264,80 | 264,80 | -0,49% | 34,00 |
| 17.03.2025 | 261,80 | 267,60 | 261,80 | 266,10 | -0,11% | 116,00 |
| 14.03.2025 | 266,50 | 266,60 | 266,20 | 266,40 | -0,08% | 106,00 |
| 13.03.2025 | 262,90 | 266,60 | 262,90 | 266,60 | 1,33% | 31,00 |
| 12.03.2025 | 268,00 | 268,00 | 261,80 | 263,10 | -2,84% | 155,00 |
| 11.03.2025 | 274,20 | 274,20 | 270,80 | 270,80 | -2,52% | 96,00 |
| 10.03.2025 | 278,00 | 278,10 | 277,80 | 277,80 | 2,66% | 9,00 |
| 07.03.2025 | 276,10 | 276,10 | 270,60 | 270,60 | -0,70% | 52,00 |
| 06.03.2025 | 269,60 | 272,50 | 269,60 | 272,50 | -0,91% | 24,00 |
| 05.03.2025 | 278,30 | 282,30 | 275,00 | 275,00 | -4,38% | 49,00 |
| 03.03.2025 | 282,30 | 289,00 | 282,30 | 287,60 | 3,45% | 17,00 |
| 27.02.2025 | 277,20 | 278,70 | 277,20 | 278,00 | 0,47% | 53,00 |
| 26.02.2025 | 265,20 | 276,70 | 265,20 | 276,70 | -2,71% | 75,00 |
| 25.02.2025 | 279,70 | 284,40 | 279,70 | 284,40 | 0,28% | 17,00 |
| 24.02.2025 | 285,00 | 285,10 | 283,60 | 283,60 | 0,39% | 21,00 |
| 21.02.2025 | 282,50 | 282,50 | 282,50 | 282,50 | -0,53% | 41,00 |
| 19.02.2025 | 284,00 | 284,00 | 284,00 | 284,00 | 1,28% | 3,00 |
| 18.02.2025 | 280,40 | 280,40 | 280,40 | 280,40 | 1,30% | 1,00 |
| 17.02.2025 | 282,90 | 282,90 | 276,80 | 276,80 | -0,79% | 28,00 |
| 14.02.2025 | 279,00 | 279,00 | 279,00 | 279,00 | -0,85% | 1,00 |
| 13.02.2025 | 281,40 | 281,40 | 281,40 | 281,40 | -0,71% | 6,00 |
| 11.02.2025 | 288,00 | 288,00 | 281,70 | 283,40 | -0,25% | 212,00 |
| 10.02.2025 | 282,10 | 284,10 | 282,10 | 284,10 | -0,91% | 26,00 |
| 07.02.2025 | 287,80 | 287,80 | 285,50 | 286,70 | 1,59% | 22,00 |
| 06.02.2025 | 281,40 | 282,20 | 281,40 | 282,20 | 1,55% | 9,00 |
| 05.02.2025 | 274,00 | 277,90 | 274,00 | 277,90 | 0,00% | 7,00 |
| 04.02.2025 | 285,80 | 285,80 | 277,90 | 277,90 | 0,32% | 3,00 |
| 03.02.2025 | 281,70 | 281,70 | 277,00 | 277,00 | 0,33% | 4,00 |
| 31.01.2025 | 278,10 | 280,80 | 275,20 | 276,10 | -0,29% | 314,00 |
| 30.01.2025 | 272,90 | 276,90 | 271,10 | 276,90 | 2,18% | 189,00 |
| 29.01.2025 | 272,20 | 272,20 | 271,00 | 271,00 | -0,22% | 51,00 |
| 28.01.2025 | 271,90 | 271,90 | 271,60 | 271,60 | 4,46% | 4,00 |
| 27.01.2025 | 262,20 | 262,70 | 260,00 | 260,00 | -1,74% | 150,00 |
| 23.01.2025 | 268,90 | 269,60 | 264,60 | 264,60 | -1,23% | 8,00 |
| 22.01.2025 | 269,80 | 270,00 | 267,90 | 267,90 | -0,59% | 180,00 |
| 21.01.2025 | 269,80 | 271,60 | 269,50 | 269,50 | 0,30% | 84,00 |
| 20.01.2025 | 267,40 | 268,70 | 267,40 | 268,70 | -2,18% | 5,00 |
| 17.01.2025 | 270,20 | 274,70 | 270,20 | 274,70 | 2,12% | 36,00 |
| 16.01.2025 | 266,60 | 269,00 | 266,60 | 269,00 | 1,36% | 72,00 |
| 15.01.2025 | 266,50 | 268,10 | 264,80 | 265,40 | -1,26% | 19,00 |
| 14.01.2025 | 269,10 | 269,20 | 268,80 | 268,80 | -0,30% | 102,00 |
| 13.01.2025 | 262,30 | 269,60 | 262,30 | 269,60 | 2,47% | 175,00 |
| 10.01.2025 | 272,60 | 272,60 | 263,10 | 263,10 | -2,95% | 70,00 |
| 09.01.2025 | 273,00 | 273,00 | 271,10 | 271,10 | 2,65% | 20,00 |
| 08.01.2025 | 264,10 | 264,10 | 264,10 | 264,10 | 0,04% | 1,00 |
| 07.01.2025 | 262,90 | 264,00 | 261,70 | 264,00 | -0,90% | 21,00 |