274,550€
-0,45%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 268,80 | 276,80 | 265,00 | 274,45 | -0,67% | - |
| 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% | - |
| 09.01.2025 | 271,00 | 271,00 | 271,00 | 271,00 | 2,50% | - |
| 08.01.2025 | 264,40 | 264,40 | 264,40 | 264,40 | 1,38% | - |
| 07.01.2025 | 261,50 | 261,50 | 260,80 | 260,80 | -2,43% | - |
| 06.01.2025 | 267,30 | 267,30 | 267,30 | 267,30 | -0,45% | - |
| 03.01.2025 | 265,70 | 268,50 | 265,70 | 268,50 | 0,49% | - |
| 02.01.2025 | 265,50 | 267,20 | 265,50 | 267,20 | 0,98% | - |
| 30.12.2024 | 264,60 | 264,60 | 264,60 | 264,60 | -0,71% | - |
| 27.12.2024 | 266,50 | 266,50 | 266,50 | 266,50 | 0,79% | - |
| 23.12.2024 | 265,80 | 265,80 | 264,40 | 264,40 | 0,00% | - |
| 21.12.2024 | 264,40 | 264,40 | 264,40 | 264,40 | 0,00% | - |
| 19.12.2024 | 264,40 | 264,40 | 264,40 | 264,40 | -0,56% | - |
| 18.12.2024 | 265,90 | 265,90 | 265,90 | 265,90 | -0,04% | - |
| 17.12.2024 | 267,20 | 267,20 | 266,00 | 266,00 | -1,04% | - |
| 13.12.2024 | 270,90 | 271,20 | 268,80 | 268,80 | -1,14% | - |
| 12.12.2024 | 270,30 | 272,50 | 270,00 | 271,90 | 0,30% | 10,00 |
| 11.12.2024 | 271,80 | 271,80 | 270,60 | 271,10 | -0,40% | - |
| 10.12.2024 | 268,90 | 272,20 | 268,90 | 272,20 | 0,15% | - |
| 09.12.2024 | 271,40 | 271,80 | 271,40 | 271,80 | -0,26% | - |
| 06.12.2024 | 272,50 | 272,50 | 272,50 | 272,50 | 0,55% | - |
| 05.12.2024 | 276,30 | 276,30 | 271,00 | 271,00 | -2,41% | - |
| 04.12.2024 | 274,80 | 277,70 | 274,80 | 277,70 | 1,50% | - |
| 03.12.2024 | 278,20 | 278,20 | 273,30 | 273,60 | -1,58% | - |
| 02.12.2024 | 278,60 | 279,60 | 277,40 | 278,00 | -0,22% | - |
| 29.11.2024 | 278,60 | 278,60 | 278,60 | 278,60 | -0,14% | - |
| 28.11.2024 | 278,90 | 279,00 | 278,90 | 279,00 | 0,54% | - |
| 27.11.2024 | 280,20 | 280,20 | 277,50 | 277,50 | -1,03% | - |
| 26.11.2024 | 277,80 | 280,60 | 277,80 | 280,40 | 1,23% | - |
| 25.11.2024 | 277,80 | 277,80 | 277,00 | 277,00 | -0,43% | - |
| 22.11.2024 | 273,80 | 278,20 | 273,80 | 278,20 | 1,79% | 32,00 |
| 21.11.2024 | 268,20 | 273,30 | 268,20 | 273,30 | 1,56% | - |
| 20.11.2024 | 265,60 | 269,10 | 265,60 | 269,10 | 1,89% | - |
| 19.11.2024 | 264,10 | 264,10 | 264,10 | 264,10 | -1,05% | - |
| 18.11.2024 | 266,90 | 266,90 | 266,90 | 266,90 | -0,71% | - |
| 15.11.2024 | 268,80 | 268,80 | 268,80 | 268,80 | -1,03% | - |
| 14.11.2024 | 273,80 | 273,80 | 271,60 | 271,60 | -1,06% | - |
| 13.11.2024 | 270,20 | 276,10 | 270,20 | 274,50 | 2,58% | 8,00 |
| 12.11.2024 | 267,60 | 267,60 | 267,60 | 267,60 | 0,19% | - |
| 11.11.2024 | 265,60 | 269,40 | 265,60 | 267,10 | 0,53% | - |
| 08.11.2024 | 259,50 | 265,70 | 259,50 | 265,70 | 2,63% | - |
| 07.11.2024 | 259,60 | 259,60 | 258,00 | 258,90 | -0,12% | - |
| 06.11.2024 | 262,00 | 262,50 | 258,70 | 259,20 | 1,61% | - |
| 05.11.2024 | 254,30 | 255,40 | 253,40 | 255,10 | 0,79% | - |
| 04.11.2024 | 252,70 | 253,10 | 252,70 | 253,10 | -0,32% | - |