274,500€
-0,71%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 268,80 | 276,80 | 265,00 | 274,50 | -0,71% | 42,00 |
| 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 |
| 06.01.2025 | 266,10 | 266,40 | 266,00 | 266,40 | -1,04% | 299,00 |
| 03.01.2025 | 268,50 | 269,20 | 268,50 | 269,20 | 0,26% | 7,00 |
| 02.01.2025 | 267,20 | 269,10 | 267,20 | 268,50 | 1,78% | 106,00 |
| 30.12.2024 | 265,70 | 266,20 | 263,80 | 263,80 | -0,23% | 37,00 |
| 27.12.2024 | 266,30 | 267,50 | 264,40 | 264,40 | 0,04% | 28,00 |
| 23.12.2024 | 266,20 | 267,20 | 263,30 | 264,30 | -0,86% | 113,00 |
| 20.12.2024 | 263,30 | 266,60 | 262,70 | 266,60 | 0,72% | 92,00 |
| 19.12.2024 | 264,70 | 265,00 | 264,70 | 264,70 | -1,19% | 225,00 |
| 18.12.2024 | 267,90 | 267,90 | 267,90 | 267,90 | 0,68% | 5,00 |
| 17.12.2024 | 266,10 | 266,10 | 266,10 | 266,10 | -1,30% | 63,00 |
| 16.12.2024 | 270,30 | 271,20 | 269,60 | 269,60 | 0,22% | 25,00 |
| 13.12.2024 | 270,60 | 270,60 | 268,30 | 269,00 | -0,70% | 170,00 |
| 12.12.2024 | 271,70 | 271,90 | 270,90 | 270,90 | -0,62% | 71,00 |
| 11.12.2024 | 273,60 | 273,60 | 272,60 | 272,60 | 0,59% | 102,00 |
| 10.12.2024 | 269,00 | 271,00 | 269,00 | 271,00 | 1,54% | 14,00 |
| 09.12.2024 | 272,70 | 272,70 | 266,20 | 266,90 | -1,88% | 95,00 |
| 06.12.2024 | 272,00 | 272,00 | 272,00 | 272,00 | -1,66% | 5,00 |
| 04.12.2024 | 276,60 | 276,60 | 276,60 | 276,60 | -0,72% | 22,00 |
| 03.12.2024 | 277,70 | 278,60 | 276,90 | 278,60 | 0,61% | 25,00 |
| 02.12.2024 | 280,60 | 280,60 | 276,90 | 276,90 | -0,82% | 18,00 |
| 29.11.2024 | 278,50 | 279,20 | 278,50 | 279,20 | -0,36% | 55,00 |
| 28.11.2024 | 279,20 | 280,20 | 279,20 | 280,20 | 1,12% | 4,00 |
| 26.11.2024 | 277,00 | 277,10 | 277,00 | 277,10 | 0,04% | 25,00 |
| 25.11.2024 | 279,80 | 279,80 | 276,40 | 277,00 | -0,57% | 23,00 |
| 22.11.2024 | 277,10 | 278,60 | 277,10 | 278,60 | 1,60% | 105,00 |
| 21.11.2024 | 268,70 | 274,20 | 268,70 | 274,20 | 3,24% | 368,00 |
| 20.11.2024 | 267,20 | 268,40 | 265,60 | 265,60 | -0,08% | 204,00 |
| 19.11.2024 | 265,90 | 265,90 | 264,40 | 265,80 | 0,15% | 50,00 |
| 18.11.2024 | 267,20 | 267,20 | 264,50 | 265,40 | -0,19% | 105,00 |
| 15.11.2024 | 271,10 | 271,10 | 265,90 | 265,90 | -2,71% | 147,00 |
| 14.11.2024 | 276,20 | 276,60 | 271,40 | 273,30 | -0,22% | 89,00 |
| 13.11.2024 | 270,40 | 273,90 | 270,40 | 273,90 | 1,29% | 68,00 |
| 12.11.2024 | 267,90 | 270,40 | 267,90 | 270,40 | 0,41% | 86,00 |
| 11.11.2024 | 266,10 | 271,20 | 266,10 | 269,30 | 1,09% | 42,00 |
| 08.11.2024 | 259,30 | 267,00 | 259,30 | 266,40 | 3,78% | 25,00 |
| 07.11.2024 | 260,60 | 260,60 | 256,70 | 256,70 | -1,69% | 30,00 |
| 06.11.2024 | 262,40 | 263,40 | 261,10 | 261,10 | 2,15% | 103,00 |
| 05.11.2024 | 255,60 | 255,60 | 255,60 | 255,60 | 0,51% | 22,00 |
| 04.11.2024 | 252,50 | 254,30 | 252,00 | 254,30 | 0,75% | 8,00 |
| 01.11.2024 | 254,20 | 254,20 | 249,20 | 252,40 | -0,36% | 41,00 |
| 31.10.2024 | 253,30 | 253,30 | 253,30 | 253,30 | -0,47% | 1,00 |
| 30.10.2024 | 243,50 | 254,50 | 243,50 | 254,50 | 3,84% | 17,00 |
| 29.10.2024 | 245,10 | 245,10 | 245,10 | 245,10 | 0,45% | 3,00 |