275,900€
-0,86%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 279,10 | 287,10 | 277,45 | 286,15 | 2,82% | - |
| 27.02.2025 | 275,65 | 280,70 | 273,65 | 278,30 | 1,31% | - |
| 26.02.2025 | 286,55 | 288,40 | 258,45 | 274,70 | -3,61% | 36,00 |
| 25.02.2025 | 282,75 | 285,90 | 279,85 | 285,00 | 0,42% | - |
| 24.02.2025 | 281,45 | 285,35 | 280,40 | 283,80 | 0,60% | - |
| 21.02.2025 | 279,00 | 283,60 | 278,05 | 282,10 | 1,22% | - |
| 20.02.2025 | 283,25 | 283,40 | 277,55 | 278,70 | -1,81% | - |
| 19.02.2025 | 280,65 | 284,75 | 278,35 | 283,85 | 1,12% | - |
| 18.02.2025 | 281,40 | 283,40 | 278,45 | 280,70 | 0,12% | - |
| 17.02.2025 | 280,35 | 280,35 | 279,75 | 280,35 | 0,21% | 20,00 |
| 14.02.2025 | 282,85 | 282,85 | 278,90 | 279,75 | -0,94% | - |
| 13.02.2025 | 281,50 | 284,50 | 280,05 | 282,40 | 0,16% | - |
| 12.02.2025 | 283,90 | 284,90 | 278,65 | 281,95 | -0,69% | - |
| 11.02.2025 | 284,65 | 284,95 | 282,15 | 283,90 | -0,47% | - |
| 10.02.2025 | 285,30 | 287,30 | 282,85 | 285,25 | 0,26% | - |
| 07.02.2025 | 284,25 | 286,25 | 283,15 | 284,50 | 0,23% | - |
| 06.02.2025 | 281,00 | 284,85 | 279,65 | 283,85 | 1,30% | - |
| 05.02.2025 | 277,30 | 280,55 | 276,05 | 280,20 | 0,59% | - |
| 04.02.2025 | 282,35 | 284,85 | 278,35 | 278,55 | -1,42% | - |
| 03.02.2025 | 277,30 | 284,75 | 275,80 | 282,55 | 1,99% | - |
| 31.01.2025 | 278,20 | 279,90 | 276,25 | 277,05 | 0,05% | - |
| 30.01.2025 | 272,05 | 276,90 | 270,90 | 276,90 | 2,01% | - |
| 29.01.2025 | 270,45 | 273,70 | 270,10 | 271,45 | 0,48% | - |
| 28.01.2025 | 273,65 | 274,75 | 265,20 | 270,15 | -0,73% | - |
| 27.01.2025 | 263,50 | 273,15 | 258,65 | 272,15 | 2,37% | - |
| 24.01.2025 | 265,60 | 266,25 | 263,80 | 265,85 | -0,36% | 80,00 |
| 23.01.2025 | 268,05 | 268,65 | 264,35 | 266,80 | -0,54% | - |
| 22.01.2025 | 270,00 | 270,70 | 268,05 | 268,25 | -0,17% | - |
| 21.01.2025 | 269,60 | 271,00 | 266,95 | 268,70 | -0,07% | 40,00 |
| 20.01.2025 | 270,15 | 270,40 | 267,55 | 268,90 | -0,44% | - |
| 17.01.2025 | 270,90 | 273,95 | 269,70 | 270,10 | -0,09% | - |
| 16.01.2025 | 266,45 | 271,05 | 266,25 | 270,35 | 1,64% | - |
| 15.01.2025 | 265,85 | 268,35 | 265,05 | 266,00 | 0,19% | - |
| 14.01.2025 | 269,35 | 269,70 | 264,00 | 265,50 | -1,56% | - |
| 13.01.2025 | 262,20 | 269,75 | 260,90 | 269,70 | 2,88% | - |
| 10.01.2025 | 271,85 | 273,35 | 262,10 | 262,15 | -3,53% | - |
| 09.01.2025 | 271,85 | 272,05 | 271,35 | 271,75 | -0,06% | - |
| 08.01.2025 | 264,65 | 271,95 | 264,40 | 271,90 | 2,82% | - |
| 07.01.2025 | 262,20 | 264,55 | 261,55 | 264,45 | 0,63% | - |
| 06.01.2025 | 268,05 | 268,40 | 262,05 | 262,80 | -2,01% | - |
| 03.01.2025 | 266,60 | 269,55 | 265,35 | 268,20 | 0,60% | - |
| 02.01.2025 | 266,25 | 269,40 | 265,80 | 266,60 | 0,98% | - |
| 30.12.2024 | 265,50 | 266,00 | 263,75 | 264,00 | -0,75% | - |
| 27.12.2024 | 267,10 | 267,15 | 264,20 | 266,00 | 0,06% | - |
| 23.12.2024 | 266,15 | 267,10 | 263,80 | 265,85 | 0,09% | - |
| 20.12.2024 | 265,20 | 267,85 | 262,80 | 265,60 | -0,13% | - |
| 19.12.2024 | 265,25 | 267,10 | 264,25 | 265,95 | 0,02% | - |
| 18.12.2024 | 266,80 | 268,35 | 265,20 | 265,90 | -0,47% | - |
| 17.12.2024 | 267,85 | 268,90 | 265,90 | 267,15 | -0,24% | - |
| 16.12.2024 | 269,60 | 271,00 | 267,40 | 267,80 | -0,76% | - |
| 13.12.2024 | 271,85 | 272,15 | 267,35 | 269,85 | -0,99% | - |
| 12.12.2024 | 271,00 | 273,70 | 270,50 | 272,55 | 0,37% | 70,00 |
| 11.12.2024 | 272,65 | 275,05 | 270,70 | 271,55 | -0,28% | - |
| 10.12.2024 | 269,60 | 273,85 | 268,60 | 272,30 | 0,80% | - |
| 09.12.2024 | 272,20 | 272,85 | 266,10 | 270,15 | -0,59% | - |
| 06.12.2024 | 273,30 | 274,50 | 270,60 | 271,75 | -0,42% | - |
| 05.12.2024 | 277,10 | 277,10 | 271,30 | 272,90 | -1,64% | - |
| 04.12.2024 | 275,00 | 278,70 | 274,70 | 277,45 | 0,87% | - |
| 03.12.2024 | 279,10 | 279,15 | 271,00 | 275,05 | -1,33% | - |
| 02.12.2024 | 279,45 | 281,15 | 276,70 | 278,75 | 0,14% | - |
| 29.11.2024 | 279,10 | 280,45 | 277,45 | 278,35 | -0,45% | - |
| 28.11.2024 | 279,65 | 280,10 | 279,30 | 279,60 | 0,27% | - |
| 27.11.2024 | 281,10 | 281,50 | 277,55 | 278,85 | -0,84% | - |
| 26.11.2024 | 278,50 | 282,55 | 276,95 | 281,20 | 1,22% | - |
| 25.11.2024 | 278,10 | 279,15 | 276,45 | 277,80 | -0,47% | - |
| 22.11.2024 | 274,55 | 279,75 | 274,00 | 279,10 | 1,73% | 96,00 |
| 21.11.2024 | 268,90 | 274,60 | 268,75 | 274,35 | 1,76% | - |
| 20.11.2024 | 266,40 | 270,45 | 265,20 | 269,60 | 1,45% | - |
| 19.11.2024 | 264,95 | 268,20 | 263,40 | 265,75 | 0,42% | - |
| 18.11.2024 | 267,45 | 267,45 | 264,05 | 264,65 | -0,81% | - |
| 15.11.2024 | 270,20 | 271,85 | 266,25 | 266,80 | -1,95% | - |
| 14.11.2024 | 274,65 | 276,35 | 271,15 | 272,10 | -0,89% | - |
| 13.11.2024 | 270,95 | 275,70 | 270,05 | 274,55 | 1,29% | 32,00 |
| 12.11.2024 | 268,00 | 272,50 | 267,75 | 271,05 | 1,33% | - |
| 11.11.2024 | 266,25 | 271,05 | 265,95 | 267,50 | 0,58% | - |
| 08.11.2024 | 260,15 | 268,25 | 259,25 | 265,95 | 2,49% | - |
| 07.11.2024 | 260,15 | 260,50 | 257,40 | 259,50 | -0,19% | - |
| 06.11.2024 | 262,80 | 264,25 | 257,70 | 260,00 | 1,56% | - |
| 05.11.2024 | 255,10 | 257,15 | 253,75 | 256,00 | 0,41% | - |
| 04.11.2024 | 253,30 | 255,00 | 251,00 | 254,95 | 0,22% | - |
| 01.11.2024 | 252,70 | 254,75 | 249,10 | 254,40 | 0,32% | - |
| 31.10.2024 | 253,00 | 256,15 | 251,10 | 253,60 | -0,08% | - |
| 30.10.2024 | 243,90 | 255,50 | 243,05 | 253,80 | 4,06% | - |
| 29.10.2024 | 243,45 | 245,95 | 242,65 | 243,90 | 0,33% | - |
| 28.10.2024 | 245,85 | 247,45 | 242,10 | 243,10 | -0,86% | - |
| 25.10.2024 | 244,80 | 247,90 | 244,75 | 245,20 | 0,20% | - |
| 24.10.2024 | 247,70 | 248,40 | 244,70 | 244,70 | -0,97% | - |
| 23.10.2024 | 247,30 | 248,35 | 246,60 | 247,10 | -0,32% | - |
| 22.10.2024 | 247,40 | 248,40 | 245,85 | 247,90 | -0,02% | - |
| 21.10.2024 | 246,10 | 249,05 | 245,85 | 247,95 | 0,63% | - |
| 18.10.2024 | 246,75 | 247,75 | 245,25 | 246,40 | -0,18% | - |
| 17.10.2024 | 249,30 | 251,75 | 246,10 | 246,85 | -0,96% | - |
| 16.10.2024 | 247,80 | 249,80 | 246,15 | 249,25 | 0,63% | - |
| 15.10.2024 | 247,15 | 251,05 | 246,40 | 247,70 | 0,32% | - |
| 14.10.2024 | 245,40 | 247,35 | 244,70 | 246,90 | 0,65% | - |
| 11.10.2024 | 245,35 | 247,00 | 244,00 | 245,30 | -0,04% | - |
| 10.10.2024 | 253,10 | 253,60 | 244,10 | 245,40 | -3,12% | - |
| 09.10.2024 | 247,70 | 253,45 | 247,55 | 253,30 | 2,14% | - |
| 08.10.2024 | 242,15 | 248,35 | 241,75 | 248,00 | 2,29% | - |
| 07.10.2024 | 242,10 | 243,50 | 240,90 | 242,45 | 0,19% | - |