280,400€
-0,36%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 278,70 | 278,70 | 278,70 | 278,70 | -0,25% | - |
| 05.06.2025 | 279,40 | 279,40 | 279,40 | 279,40 | 0,79% | - |
| 04.06.2025 | 277,20 | 277,20 | 277,20 | 277,20 | 0,84% | - |
| 03.06.2025 | 274,90 | 274,90 | 274,90 | 274,90 | 0,62% | - |
| 02.06.2025 | 273,20 | 273,20 | 273,20 | 273,20 | -0,55% | - |
| 30.05.2025 | 274,70 | 274,70 | 274,70 | 274,70 | -2,03% | - |
| 29.05.2025 | 280,40 | 280,40 | 280,40 | 280,40 | 1,15% | - |
| 28.05.2025 | 277,20 | 277,20 | 277,20 | 277,20 | 0,76% | - |
| 27.05.2025 | 275,10 | 275,10 | 275,10 | 275,10 | 0,36% | - |
| 26.05.2025 | 274,10 | 274,10 | 274,10 | 274,10 | -0,47% | - |
| 23.05.2025 | 275,40 | 275,40 | 275,40 | 275,40 | 0,66% | - |
| 22.05.2025 | 273,60 | 273,60 | 273,60 | 273,60 | 0,04% | - |
| 21.05.2025 | 273,50 | 273,50 | 273,50 | 273,50 | -1,16% | - |
| 20.05.2025 | 276,70 | 276,70 | 276,70 | 276,70 | 1,28% | - |
| 19.05.2025 | 273,20 | 273,20 | 273,20 | 273,20 | 0,52% | - |
| 16.05.2025 | 271,80 | 271,80 | 271,80 | 271,80 | 1,91% | - |
| 15.05.2025 | 266,70 | 266,70 | 266,70 | 266,70 | -0,34% | - |
| 14.05.2025 | 267,60 | 267,60 | 267,60 | 267,60 | -1,18% | - |
| 13.05.2025 | 270,80 | 270,80 | 270,80 | 270,80 | -4,65% | - |
| 12.05.2025 | 275,80 | 284,00 | 275,80 | 284,00 | 4,37% | 10,00 |
| 09.05.2025 | 272,10 | 272,10 | 272,10 | 272,10 | -0,33% | - |
| 08.05.2025 | 273,00 | 273,00 | 273,00 | 273,00 | 1,19% | - |
| 07.05.2025 | 259,20 | 269,80 | 259,20 | 269,80 | 4,61% | - |
| 06.05.2025 | 257,90 | 257,90 | 257,90 | 257,90 | 0,59% | - |
| 05.05.2025 | 256,40 | 256,40 | 256,40 | 256,40 | -0,93% | - |
| 02.05.2025 | 258,80 | 258,80 | 258,80 | 258,80 | 1,73% | - |
| 30.04.2025 | 254,40 | 254,40 | 254,40 | 254,40 | 1,19% | - |
| 29.04.2025 | 251,40 | 251,40 | 251,40 | 251,40 | 0,56% | - |
| 28.04.2025 | 250,00 | 250,00 | 250,00 | 250,00 | -1,19% | - |
| 25.04.2025 | 253,00 | 253,00 | 253,00 | 253,00 | -0,16% | - |
| 24.04.2025 | 253,40 | 253,40 | 253,40 | 253,40 | -1,55% | - |
| 23.04.2025 | 257,40 | 257,40 | 257,40 | 257,40 | 5,06% | - |
| 22.04.2025 | 245,00 | 245,00 | 245,00 | 245,00 | -4,48% | - |
| 17.04.2025 | 256,50 | 256,50 | 256,50 | 256,50 | 0,47% | - |
| 16.04.2025 | 255,30 | 255,30 | 255,30 | 255,30 | -0,97% | - |
| 15.04.2025 | 257,80 | 257,80 | 257,80 | 257,80 | 0,82% | - |
| 14.04.2025 | 255,70 | 255,70 | 255,70 | 255,70 | 0,87% | - |
| 11.04.2025 | 253,50 | 253,50 | 253,50 | 253,50 | -2,65% | - |
| 10.04.2025 | 260,90 | 260,90 | 260,40 | 260,40 | -0,57% | 10,00 |
| 09.04.2025 | 254,50 | 261,90 | 245,00 | 261,90 | 1,87% | 75,00 |
| 08.04.2025 | 253,90 | 258,00 | 253,10 | 257,10 | 2,55% | 39,00 |
| 07.04.2025 | 250,70 | 250,70 | 250,70 | 250,70 | -7,66% | - |
| 04.04.2025 | 272,90 | 274,40 | 271,50 | 271,50 | 1,31% | 10,00 |
| 03.04.2025 | 268,10 | 268,10 | 268,00 | 268,00 | -2,72% | 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% | - |