274,350€
-0,42%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 269,65 | 276,65 | 266,10 | 275,80 | 0,11% | 30,00 |
| 02.04.2025 | 275,50 | 275,50 | 275,50 | 275,50 | 0,58% | - |
| 01.04.2025 | 273,90 | 273,90 | 273,90 | 273,90 | -1,05% | - |
| 31.03.2025 | 270,00 | 276,80 | 270,00 | 276,80 | 0,65% | 122,00 |
| 28.03.2025 | 275,00 | 275,00 | 275,00 | 275,00 | 0,22% | - |
| 27.03.2025 | 271,20 | 274,40 | 271,20 | 274,40 | 2,20% | - |
| 26.03.2025 | 265,70 | 268,50 | 265,70 | 268,50 | 1,59% | - |
| 25.03.2025 | 264,30 | 264,30 | 264,30 | 264,30 | -0,41% | - |
| 24.03.2025 | 263,60 | 265,40 | 263,60 | 265,40 | 0,15% | - |
| 21.03.2025 | 265,00 | 265,00 | 265,00 | 265,00 | -0,41% | - |
| 20.03.2025 | 266,10 | 266,10 | 266,10 | 266,10 | 0,87% | - |
| 19.03.2025 | 263,80 | 263,80 | 263,80 | 263,80 | -0,60% | - |
| 18.03.2025 | 265,40 | 265,40 | 265,40 | 265,40 | 0,72% | - |
| 17.03.2025 | 263,50 | 263,50 | 263,50 | 263,50 | -1,31% | - |
| 14.03.2025 | 267,00 | 267,00 | 267,00 | 267,00 | 1,41% | - |
| 13.03.2025 | 263,30 | 263,30 | 263,30 | 263,30 | -1,05% | - |
| 12.03.2025 | 266,10 | 266,10 | 266,10 | 266,10 | -3,34% | - |
| 10.03.2025 | 275,30 | 275,30 | 275,30 | 275,30 | 0,81% | - |
| 07.03.2025 | 273,10 | 273,10 | 273,10 | 273,10 | -0,26% | - |
| 06.03.2025 | 273,80 | 273,80 | 273,80 | 273,80 | -2,77% | - |
| 05.03.2025 | 281,60 | 281,60 | 281,60 | 281,60 | -1,68% | - |
| 04.03.2025 | 286,40 | 286,40 | 286,40 | 286,40 | 0,63% | - |
| 03.03.2025 | 284,60 | 284,60 | 284,60 | 284,60 | 1,68% | - |
| 28.02.2025 | 278,20 | 279,90 | 278,20 | 279,90 | 1,93% | 6,00 |
| 27.02.2025 | 274,60 | 274,60 | 274,60 | 274,60 | -0,15% | 10,00 |
| 26.02.2025 | 285,10 | 285,10 | 275,00 | 275,00 | -2,69% | 10,00 |
| 25.02.2025 | 282,60 | 282,60 | 282,60 | 282,60 | 0,75% | - |
| 24.02.2025 | 280,50 | 280,50 | 280,50 | 280,50 | 0,90% | - |
| 21.02.2025 | 278,00 | 278,00 | 278,00 | 278,00 | -1,52% | - |
| 20.02.2025 | 282,30 | 282,30 | 282,30 | 282,30 | 0,97% | - |
| 19.02.2025 | 279,60 | 279,60 | 279,60 | 279,60 | -0,14% | - |
| 18.02.2025 | 280,00 | 280,00 | 280,00 | 280,00 | 0,36% | - |
| 17.02.2025 | 279,00 | 279,00 | 279,00 | 279,00 | -0,89% | - |
| 14.02.2025 | 281,50 | 281,50 | 281,50 | 281,50 | 0,46% | - |
| 13.02.2025 | 280,20 | 280,20 | 280,20 | 280,20 | -0,99% | - |
| 12.02.2025 | 283,00 | 283,00 | 283,00 | 283,00 | -0,32% | - |
| 11.02.2025 | 283,90 | 283,90 | 283,90 | 283,90 | -0,11% | - |
| 10.02.2025 | 284,20 | 284,20 | 284,20 | 284,20 | 0,39% | - |
| 07.02.2025 | 283,10 | 283,10 | 283,10 | 283,10 | 1,11% | - |
| 06.02.2025 | 280,00 | 280,00 | 280,00 | 280,00 | 1,34% | - |
| 05.02.2025 | 276,30 | 276,30 | 276,30 | 276,30 | -1,71% | - |
| 04.02.2025 | 281,10 | 281,10 | 281,10 | 281,10 | 0,90% | - |
| 03.02.2025 | 276,90 | 278,60 | 276,00 | 278,60 | 0,72% | 10,00 |
| 31.01.2025 | 276,60 | 276,60 | 276,60 | 276,60 | 2,03% | - |
| 30.01.2025 | 271,10 | 271,10 | 271,10 | 271,10 | -0,44% | - |
| 29.01.2025 | 270,50 | 272,30 | 270,50 | 272,30 | -0,37% | - |
| 28.01.2025 | 273,30 | 273,30 | 273,30 | 273,30 | 2,74% | - |
| 27.01.2025 | 263,90 | 266,00 | 261,00 | 266,00 | 0,49% | 4,00 |
| 24.01.2025 | 264,70 | 264,70 | 264,70 | 264,70 | -0,97% | - |
| 23.01.2025 | 267,60 | 267,60 | 267,30 | 267,30 | -0,74% | 11,00 |
| 22.01.2025 | 269,30 | 269,30 | 269,30 | 269,30 | 0,56% | - |
| 21.01.2025 | 267,80 | 267,80 | 267,80 | 267,80 | -0,52% | - |
| 20.01.2025 | 269,20 | 269,20 | 269,20 | 269,20 | -0,44% | - |
| 17.01.2025 | 270,40 | 270,40 | 270,40 | 270,40 | 1,65% | - |
| 16.01.2025 | 266,00 | 266,00 | 266,00 | 266,00 | -0,34% | - |
| 15.01.2025 | 266,90 | 266,90 | 266,90 | 266,90 | -0,56% | - |
| 14.01.2025 | 268,40 | 268,40 | 268,40 | 268,40 | 2,68% | - |
| 13.01.2025 | 261,40 | 261,40 | 261,40 | 261,40 | -3,65% | - |
| 10.01.2025 | 271,30 | 271,30 | 271,30 | 271,30 | -0,22% | - |
| 09.01.2025 | 271,90 | 271,90 | 271,90 | 271,90 | 2,14% | - |
| 08.01.2025 | 263,70 | 266,20 | 263,70 | 266,20 | 1,84% | - |
| 07.01.2025 | 261,40 | 261,40 | 261,40 | 261,40 | -1,36% | - |
| 06.01.2025 | 267,10 | 267,10 | 265,00 | 265,00 | -0,34% | 4,00 |
| 03.01.2025 | 265,90 | 265,90 | 265,90 | 265,90 | 0,15% | - |
| 02.01.2025 | 265,50 | 265,50 | 265,50 | 265,50 | 0,34% | - |
| 30.12.2024 | 264,60 | 264,60 | 264,60 | 264,60 | -0,79% | - |
| 27.12.2024 | 266,70 | 266,70 | 266,70 | 266,70 | 0,19% | - |
| 23.12.2024 | 266,20 | 266,20 | 266,20 | 266,20 | 0,64% | - |
| 20.12.2024 | 264,50 | 264,50 | 264,50 | 264,50 | -0,23% | - |
| 19.12.2024 | 264,80 | 265,10 | 264,80 | 265,10 | -0,30% | 10,00 |
| 18.12.2024 | 265,90 | 265,90 | 265,90 | 265,90 | -0,37% | - |
| 17.12.2024 | 266,90 | 266,90 | 266,90 | 266,90 | -0,67% | - |
| 16.12.2024 | 268,70 | 268,70 | 268,70 | 268,70 | -1,29% | - |
| 13.12.2024 | 272,20 | 272,20 | 272,20 | 272,20 | 0,78% | - |
| 12.12.2024 | 270,10 | 270,10 | 270,10 | 270,10 | -0,88% | - |
| 11.12.2024 | 272,50 | 272,50 | 272,50 | 272,50 | 1,26% | - |
| 10.12.2024 | 269,10 | 269,10 | 269,10 | 269,10 | -0,88% | - |
| 09.12.2024 | 271,50 | 271,50 | 271,50 | 271,50 | -0,18% | - |
| 06.12.2024 | 272,30 | 272,30 | 272,00 | 272,00 | -1,38% | 17,00 |
| 05.12.2024 | 275,80 | 275,80 | 275,80 | 275,80 | 0,44% | - |
| 04.12.2024 | 274,60 | 274,60 | 274,60 | 274,60 | -1,26% | - |
| 03.12.2024 | 278,10 | 278,10 | 278,10 | 278,10 | 0,04% | - |
| 02.12.2024 | 279,20 | 279,20 | 278,00 | 278,00 | -0,07% | 20,00 |
| 29.11.2024 | 278,20 | 278,20 | 278,20 | 278,20 | -0,18% | - |
| 28.11.2024 | 278,70 | 278,70 | 278,70 | 278,70 | -0,54% | - |
| 27.11.2024 | 280,20 | 280,20 | 280,20 | 280,20 | 0,90% | - |
| 26.11.2024 | 277,70 | 277,70 | 277,70 | 277,70 | 0,00% | - |
| 25.11.2024 | 277,70 | 277,70 | 277,70 | 277,70 | 0,18% | - |
| 22.11.2024 | 273,70 | 277,20 | 273,70 | 277,20 | 3,32% | 2,00 |
| 21.11.2024 | 268,30 | 268,30 | 268,30 | 268,30 | 1,90% | - |
| 20.11.2024 | 265,50 | 265,50 | 263,30 | 263,30 | -0,27% | - |
| 19.11.2024 | 264,00 | 264,00 | 264,00 | 264,00 | -0,98% | - |
| 18.11.2024 | 266,60 | 266,60 | 266,60 | 266,60 | -1,08% | - |
| 15.11.2024 | 269,50 | 269,50 | 269,50 | 269,50 | -1,86% | - |
| 14.11.2024 | 273,90 | 274,60 | 273,90 | 274,60 | 1,67% | 15,00 |
| 13.11.2024 | 270,10 | 270,10 | 270,10 | 270,10 | 0,97% | - |
| 12.11.2024 | 267,50 | 267,50 | 267,50 | 267,50 | 0,79% | - |
| 11.11.2024 | 265,40 | 265,40 | 265,40 | 265,40 | 2,35% | - |
| 08.11.2024 | 259,30 | 259,30 | 259,30 | 259,30 | -0,54% | - |
| 07.11.2024 | 259,60 | 260,70 | 259,60 | 260,70 | -0,46% | 10,00 |