277,400€
-0,75%
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 | 279,05 | 280,40 | 0,12% | - |
| 05.06.2025 | 281,35 | 282,45 | 279,25 | 280,05 | -0,53% | - |
| 04.06.2025 | 279,45 | 281,75 | 276,00 | 281,55 | 0,82% | - |
| 03.06.2025 | 277,15 | 279,85 | 274,85 | 279,25 | 0,85% | - |
| 02.06.2025 | 275,15 | 277,05 | 271,40 | 276,90 | 0,09% | - |
| 30.05.2025 | 276,95 | 279,40 | 275,40 | 276,65 | 0,02% | - |
| 29.05.2025 | 283,85 | 283,85 | 274,70 | 276,60 | -1,18% | - |
| 28.05.2025 | 279,30 | 281,25 | 278,45 | 279,90 | 0,30% | - |
| 27.05.2025 | 277,45 | 279,85 | 275,55 | 279,05 | 0,49% | - |
| 26.05.2025 | 276,30 | 279,40 | 276,30 | 277,70 | 0,56% | - |
| 23.05.2025 | 277,35 | 278,20 | 274,50 | 276,15 | -0,90% | - |
| 22.05.2025 | 275,90 | 279,35 | 274,85 | 278,65 | 0,98% | - |
| 21.05.2025 | 275,65 | 276,85 | 274,05 | 275,95 | -0,56% | - |
| 20.05.2025 | 278,70 | 280,80 | 276,35 | 277,50 | -0,79% | - |
| 19.05.2025 | 276,85 | 280,15 | 272,10 | 279,70 | 0,72% | - |
| 16.05.2025 | 273,85 | 277,85 | 273,30 | 277,70 | 1,07% | - |
| 15.05.2025 | 268,75 | 275,05 | 266,15 | 274,75 | 1,87% | 20,00 |
| 14.05.2025 | 269,85 | 270,55 | 264,90 | 269,70 | 0,06% | 8,00 |
| 13.05.2025 | 272,70 | 274,20 | 269,30 | 269,55 | -1,53% | - |
| 12.05.2025 | 278,80 | 284,85 | 271,35 | 273,75 | -0,31% | - |
| 09.05.2025 | 274,45 | 275,65 | 270,65 | 274,60 | 0,16% | - |
| 08.05.2025 | 275,60 | 278,70 | 272,05 | 274,15 | 0,02% | - |
| 07.05.2025 | 261,35 | 274,90 | 261,00 | 274,10 | 5,24% | - |
| 06.05.2025 | 259,50 | 262,65 | 256,80 | 260,45 | -0,02% | - |
| 05.05.2025 | 254,60 | 260,75 | 254,20 | 260,50 | 0,21% | - |
| 02.05.2025 | 260,35 | 263,50 | 257,75 | 259,95 | -0,63% | - |
| 30.04.2025 | 256,80 | 262,10 | 253,85 | 261,60 | 1,87% | - |
| 29.04.2025 | 253,45 | 257,55 | 251,35 | 256,80 | 1,72% | - |
| 28.04.2025 | 250,75 | 253,65 | 249,75 | 252,45 | 0,28% | - |
| 25.04.2025 | 254,95 | 256,55 | 248,95 | 251,75 | -0,53% | - |
| 24.04.2025 | 255,35 | 256,00 | 250,60 | 253,10 | -1,13% | - |
| 23.04.2025 | 259,80 | 260,75 | 254,45 | 256,00 | -0,06% | - |
| 22.04.2025 | 246,15 | 256,45 | 246,15 | 256,15 | -0,52% | - |
| 17.04.2025 | 258,60 | 260,55 | 255,35 | 257,50 | 0,29% | - |
| 16.04.2025 | 256,35 | 261,50 | 254,80 | 256,75 | -1,84% | - |
| 15.04.2025 | 259,60 | 263,45 | 259,50 | 261,55 | 0,65% | 20,00 |
| 14.04.2025 | 258,30 | 261,15 | 256,05 | 259,85 | 1,03% | - |
| 11.04.2025 | 254,80 | 259,80 | 248,35 | 257,20 | 0,80% | - |
| 10.04.2025 | 262,80 | 263,20 | 249,55 | 255,15 | -3,48% | - |
| 09.04.2025 | 247,95 | 265,00 | 244,85 | 264,35 | 4,51% | - |
| 08.04.2025 | 254,95 | 259,60 | 251,20 | 252,95 | -0,75% | - |
| 07.04.2025 | 246,50 | 261,75 | 246,50 | 254,85 | -2,21% | 40,00 |
| 04.04.2025 | 274,95 | 278,90 | 259,75 | 260,60 | -5,82% | 280,00 |
| 03.04.2025 | 268,80 | 277,85 | 265,00 | 276,70 | 0,14% | - |
| 02.04.2025 | 276,35 | 279,35 | 273,15 | 276,30 | -0,20% | 30,00 |
| 01.04.2025 | 274,55 | 277,20 | 273,20 | 276,85 | 0,58% | - |
| 31.03.2025 | 271,15 | 277,55 | 270,35 | 275,25 | 1,42% | - |
| 28.03.2025 | 274,10 | 274,10 | 271,40 | 271,40 | 0,30% | 1,00 |
| 27.03.2025 | 270,60 | 270,60 | 270,60 | 270,60 | 1,81% | - |
| 26.03.2025 | 265,80 | 265,80 | 265,80 | 265,80 | 0,83% | - |
| 24.03.2025 | 263,60 | 263,60 | 263,60 | 263,60 | -0,53% | - |
| 21.03.2025 | 265,00 | 265,00 | 265,00 | 265,00 | -0,41% | - |
| 20.03.2025 | 266,10 | 266,10 | 266,10 | 266,10 | 0,68% | - |
| 19.03.2025 | 264,30 | 264,30 | 264,30 | 264,30 | 0,19% | - |
| 18.03.2025 | 265,40 | 265,40 | 263,30 | 263,80 | 0,65% | - |
| 17.03.2025 | 262,10 | 262,10 | 262,10 | 262,10 | -0,83% | - |
| 15.03.2025 | 267,40 | 267,40 | 263,60 | 264,30 | -0,49% | - |
| 13.03.2025 | 263,40 | 265,60 | 263,40 | 265,60 | 0,34% | - |
| 12.03.2025 | 266,20 | 266,20 | 261,90 | 264,70 | -0,64% | - |
| 11.03.2025 | 267,30 | 267,30 | 266,40 | 266,40 | -2,88% | - |
| 10.03.2025 | 273,30 | 279,20 | 273,30 | 274,30 | 1,93% | 20,00 |
| 07.03.2025 | 269,10 | 269,10 | 269,10 | 269,10 | -1,64% | - |
| 06.03.2025 | 271,30 | 273,60 | 271,30 | 273,60 | -1,41% | 50,00 |
| 05.03.2025 | 277,50 | 277,50 | 277,50 | 277,50 | -1,67% | - |
| 04.03.2025 | 284,50 | 284,50 | 282,20 | 282,20 | -1,60% | - |
| 03.03.2025 | 282,20 | 286,80 | 282,20 | 286,80 | 3,95% | - |
| 28.02.2025 | 275,90 | 275,90 | 275,90 | 275,90 | -0,86% | - |
| 27.02.2025 | 272,50 | 278,30 | 272,50 | 278,30 | 0,91% | - |
| 26.02.2025 | 282,90 | 282,90 | 275,80 | 275,80 | -2,34% | 18,00 |
| 24.02.2025 | 278,90 | 282,40 | 278,90 | 282,40 | 0,25% | - |
| 21.02.2025 | 275,70 | 281,70 | 275,60 | 281,70 | 1,11% | - |
| 20.02.2025 | 279,80 | 279,80 | 277,00 | 278,60 | -1,76% | - |
| 19.02.2025 | 277,20 | 283,90 | 277,20 | 283,60 | 1,21% | - |
| 18.02.2025 | 278,10 | 281,30 | 278,10 | 280,20 | 1,16% | - |
| 17.02.2025 | 277,00 | 282,80 | 277,00 | 277,00 | -1,53% | 5,00 |
| 14.02.2025 | 279,50 | 281,30 | 279,50 | 281,30 | -0,35% | - |
| 13.02.2025 | 278,10 | 283,10 | 278,10 | 282,30 | 0,32% | - |
| 12.02.2025 | 280,50 | 281,40 | 280,50 | 281,40 | -0,64% | - |
| 11.02.2025 | 281,50 | 283,20 | 281,50 | 283,20 | -0,46% | - |
| 10.02.2025 | 281,80 | 284,50 | 281,80 | 284,50 | -0,18% | - |
| 07.02.2025 | 280,80 | 285,50 | 280,80 | 285,00 | 0,78% | - |
| 06.02.2025 | 277,70 | 282,80 | 277,70 | 282,80 | 1,25% | - |
| 05.02.2025 | 274,10 | 279,80 | 274,10 | 279,30 | -0,25% | - |
| 04.02.2025 | 279,00 | 281,40 | 279,00 | 280,00 | -0,64% | - |
| 03.02.2025 | 274,30 | 283,90 | 274,30 | 281,80 | 2,25% | - |
| 31.01.2025 | 277,40 | 277,40 | 275,60 | 275,60 | 0,00% | - |
| 30.01.2025 | 271,20 | 275,60 | 271,20 | 275,60 | 1,89% | - |
| 29.01.2025 | 269,70 | 270,50 | 269,70 | 270,50 | -0,26% | - |
| 28.01.2025 | 272,90 | 273,50 | 271,20 | 271,20 | 2,22% | - |
| 24.01.2025 | 264,70 | 265,30 | 264,20 | 265,30 | -0,04% | 20,00 |
| 23.01.2025 | 267,20 | 267,20 | 264,80 | 265,40 | -1,01% | - |
| 22.01.2025 | 269,50 | 269,80 | 268,10 | 268,10 | 0,22% | - |
| 21.01.2025 | 268,80 | 270,90 | 267,50 | 267,50 | -0,74% | 20,00 |
| 20.01.2025 | 269,50 | 269,50 | 269,50 | 269,50 | -0,22% | - |
| 17.01.2025 | 270,20 | 270,20 | 270,10 | 270,10 | 0,33% | - |
| 16.01.2025 | 265,90 | 269,20 | 265,90 | 269,20 | 1,32% | - |
| 15.01.2025 | 265,10 | 265,80 | 265,10 | 265,70 | 0,45% | - |
| 14.01.2025 | 268,60 | 269,00 | 263,80 | 264,50 | -1,45% | - |
| 13.01.2025 | 261,20 | 268,40 | 261,20 | 268,40 | 2,01% | - |
| 10.01.2025 | 271,00 | 271,00 | 263,10 | 263,10 | -2,92% | - |