271,150€
1,94%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,74% | 2,00 |
| 21.11.2024 | 269,30 | 273,75 | 268,30 | 272,45 | 3,48% | - |
| 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 |
| 06.11.2024 | 261,90 | 261,90 | 261,90 | 261,90 | 3,40% | - |
| 05.11.2024 | 254,20 | 254,20 | 253,30 | 253,30 | 0,32% | - |
| 04.11.2024 | 252,50 | 252,50 | 252,50 | 252,50 | 0,32% | - |
| 01.11.2024 | 252,10 | 252,10 | 251,70 | 251,70 | -0,20% | 25,00 |
| 31.10.2024 | 252,20 | 252,20 | 252,20 | 252,20 | 3,53% | - |
| 30.10.2024 | 243,60 | 243,60 | 243,60 | 243,60 | 0,25% | - |
| 29.10.2024 | 243,00 | 243,00 | 243,00 | 243,00 | -0,12% | - |
| 28.10.2024 | 245,20 | 245,20 | 243,30 | 243,30 | -0,37% | 5,00 |
| 25.10.2024 | 244,20 | 244,20 | 244,20 | 244,20 | -1,25% | - |
| 24.10.2024 | 247,30 | 247,30 | 247,30 | 247,30 | 0,28% | - |
| 23.10.2024 | 246,60 | 246,60 | 246,60 | 246,60 | 0,00% | - |
| 22.10.2024 | 246,60 | 246,60 | 246,60 | 246,60 | 0,49% | - |
| 21.10.2024 | 245,40 | 245,40 | 245,40 | 245,40 | -0,32% | - |
| 18.10.2024 | 246,20 | 246,20 | 246,20 | 246,20 | -1,44% | - |
| 17.10.2024 | 248,90 | 249,80 | 248,90 | 249,80 | 1,01% | 165,00 |
| 16.10.2024 | 247,30 | 247,30 | 247,30 | 247,30 | -0,16% | - |
| 15.10.2024 | 246,30 | 247,70 | 246,30 | 247,70 | 0,28% | 1,00 |
| 14.10.2024 | 244,60 | 247,00 | 244,60 | 247,00 | 1,02% | 1,00 |
| 11.10.2024 | 244,50 | 244,50 | 244,50 | 244,50 | -3,05% | - |
| 10.10.2024 | 252,20 | 252,20 | 252,20 | 252,20 | 1,98% | - |
| 09.10.2024 | 247,30 | 247,30 | 247,30 | 247,30 | 2,53% | - |
| 08.10.2024 | 241,20 | 241,20 | 241,20 | 241,20 | -0,04% | - |
| 07.10.2024 | 241,30 | 241,30 | 241,30 | 241,30 | -1,55% | - |
| 04.10.2024 | 245,10 | 245,10 | 245,10 | 245,10 | 1,36% | - |
| 03.10.2024 | 241,80 | 241,80 | 241,80 | 241,80 | 0,04% | - |
| 02.10.2024 | 241,70 | 241,70 | 241,70 | 241,70 | 0,79% | - |
| 01.10.2024 | 239,80 | 239,80 | 239,80 | 239,80 | 1,74% | - |
| 30.09.2024 | 235,70 | 235,70 | 235,70 | 235,70 | -0,34% | - |
| 27.09.2024 | 236,50 | 236,50 | 236,50 | 236,50 | -0,92% | - |
| 26.09.2024 | 238,70 | 238,70 | 238,70 | 238,70 | 1,40% | - |
| 25.09.2024 | 235,40 | 235,40 | 235,40 | 235,40 | -1,51% | - |
| 24.09.2024 | 238,40 | 239,00 | 238,40 | 239,00 | 0,76% | 12,00 |
| 23.09.2024 | 237,20 | 237,20 | 237,20 | 237,20 | 0,00% | - |
| 20.09.2024 | 237,20 | 237,20 | 237,20 | 237,20 | -0,84% | - |
| 19.09.2024 | 239,20 | 239,20 | 239,20 | 239,20 | -0,42% | - |
| 18.09.2024 | 240,20 | 240,20 | 240,20 | 240,20 | -0,50% | - |
| 17.09.2024 | 241,40 | 241,40 | 241,40 | 241,40 | -0,54% | - |
| 16.09.2024 | 241,30 | 242,70 | 241,30 | 242,70 | 0,21% | - |
| 13.09.2024 | 242,20 | 242,20 | 242,20 | 242,20 | -1,74% | - |
| 12.09.2024 | 246,50 | 246,50 | 246,50 | 246,50 | 0,12% | - |
| 11.09.2024 | 246,20 | 246,20 | 246,20 | 246,20 | -1,60% | - |
| 10.09.2024 | 246,50 | 250,20 | 246,50 | 250,20 | 1,75% | 4,00 |
| 09.09.2024 | 245,90 | 245,90 | 245,90 | 245,90 | 0,41% | - |
| 06.09.2024 | 244,90 | 244,90 | 244,90 | 244,90 | -0,61% | - |
| 05.09.2024 | 246,40 | 246,40 | 246,40 | 246,40 | -0,04% | - |
| 04.09.2024 | 246,50 | 246,50 | 246,50 | 246,50 | 0,37% | - |
| 03.09.2024 | 245,60 | 245,60 | 245,60 | 245,60 | -0,12% | - |
| 02.09.2024 | 245,90 | 245,90 | 245,90 | 245,90 | 0,16% | - |
| 30.08.2024 | 245,50 | 245,50 | 245,50 | 245,50 | 0,08% | - |
| 29.08.2024 | 242,60 | 245,30 | 242,60 | 245,30 | 0,33% | 30,00 |
| 28.08.2024 | 240,50 | 244,50 | 240,50 | 244,50 | 2,17% | 9,00 |
| 27.08.2024 | 239,30 | 239,30 | 239,30 | 239,30 | 0,13% | - |
| 26.08.2024 | 239,00 | 239,00 | 239,00 | 239,00 | -1,57% | - |