271,200€
0,82%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 270,20 | 274,70 | 270,20 | 274,70 | 2,12% | 36,00 |
| 16.01.2025 | 266,60 | 269,00 | 266,60 | 269,00 | 1,36% | 72,00 |
| 15.01.2025 | 266,50 | 268,10 | 264,80 | 265,40 | -1,26% | 19,00 |
| 14.01.2025 | 269,10 | 269,20 | 268,80 | 268,80 | -0,30% | 102,00 |
| 13.01.2025 | 262,30 | 269,60 | 262,30 | 269,60 | 2,47% | 175,00 |
| 10.01.2025 | 272,60 | 272,60 | 263,10 | 263,10 | -2,95% | 70,00 |
| 09.01.2025 | 273,00 | 273,00 | 271,10 | 271,10 | 2,65% | 20,00 |
| 08.01.2025 | 264,10 | 264,10 | 264,10 | 264,10 | 0,04% | 1,00 |
| 07.01.2025 | 262,90 | 264,00 | 261,70 | 264,00 | -0,90% | 21,00 |
| 06.01.2025 | 266,10 | 266,40 | 266,00 | 266,40 | -1,04% | 299,00 |
| 03.01.2025 | 268,50 | 269,20 | 268,50 | 269,20 | 0,26% | 7,00 |
| 02.01.2025 | 267,20 | 269,10 | 267,20 | 268,50 | 1,78% | 106,00 |
| 30.12.2024 | 265,70 | 266,20 | 263,80 | 263,80 | -0,23% | 37,00 |
| 27.12.2024 | 266,30 | 267,50 | 264,40 | 264,40 | 0,04% | 28,00 |
| 23.12.2024 | 266,20 | 267,20 | 263,30 | 264,30 | -0,86% | 113,00 |
| 20.12.2024 | 263,30 | 266,60 | 262,70 | 266,60 | 0,72% | 92,00 |
| 19.12.2024 | 264,70 | 265,00 | 264,70 | 264,70 | -1,19% | 225,00 |
| 18.12.2024 | 267,90 | 267,90 | 267,90 | 267,90 | 0,68% | 5,00 |
| 17.12.2024 | 266,10 | 266,10 | 266,10 | 266,10 | -1,30% | 63,00 |
| 16.12.2024 | 270,30 | 271,20 | 269,60 | 269,60 | 0,22% | 25,00 |
| 13.12.2024 | 270,60 | 270,60 | 268,30 | 269,00 | -0,70% | 170,00 |
| 12.12.2024 | 271,70 | 271,90 | 270,90 | 270,90 | -0,62% | 71,00 |
| 11.12.2024 | 273,60 | 273,60 | 272,60 | 272,60 | 0,59% | 102,00 |
| 10.12.2024 | 269,00 | 271,00 | 269,00 | 271,00 | 1,54% | 14,00 |
| 09.12.2024 | 272,70 | 272,70 | 266,20 | 266,90 | -1,88% | 95,00 |
| 06.12.2024 | 272,00 | 272,00 | 272,00 | 272,00 | -1,66% | 5,00 |
| 04.12.2024 | 276,60 | 276,60 | 276,60 | 276,60 | -0,72% | 22,00 |
| 03.12.2024 | 277,70 | 278,60 | 276,90 | 278,60 | 0,61% | 25,00 |
| 02.12.2024 | 280,60 | 280,60 | 276,90 | 276,90 | -0,82% | 18,00 |
| 29.11.2024 | 278,50 | 279,20 | 278,50 | 279,20 | -0,36% | 55,00 |
| 28.11.2024 | 279,20 | 280,20 | 279,20 | 280,20 | 1,12% | 4,00 |
| 26.11.2024 | 277,00 | 277,10 | 277,00 | 277,10 | 0,04% | 25,00 |
| 25.11.2024 | 279,80 | 279,80 | 276,40 | 277,00 | -0,57% | 23,00 |
| 22.11.2024 | 277,10 | 278,60 | 277,10 | 278,60 | 1,60% | 105,00 |
| 21.11.2024 | 268,70 | 274,20 | 268,70 | 274,20 | 3,24% | 368,00 |
| 20.11.2024 | 267,20 | 268,40 | 265,60 | 265,60 | -0,08% | 204,00 |
| 19.11.2024 | 265,90 | 265,90 | 264,40 | 265,80 | 0,15% | 50,00 |
| 18.11.2024 | 267,20 | 267,20 | 264,50 | 265,40 | -0,19% | 105,00 |
| 15.11.2024 | 271,10 | 271,10 | 265,90 | 265,90 | -2,71% | 147,00 |
| 14.11.2024 | 276,20 | 276,60 | 271,40 | 273,30 | -0,22% | 89,00 |
| 13.11.2024 | 270,40 | 273,90 | 270,40 | 273,90 | 1,29% | 68,00 |
| 12.11.2024 | 267,90 | 270,40 | 267,90 | 270,40 | 0,41% | 86,00 |
| 11.11.2024 | 266,10 | 271,20 | 266,10 | 269,30 | 1,09% | 42,00 |
| 08.11.2024 | 259,30 | 267,00 | 259,30 | 266,40 | 3,78% | 25,00 |
| 07.11.2024 | 260,60 | 260,60 | 256,70 | 256,70 | -1,69% | 30,00 |
| 06.11.2024 | 262,40 | 263,40 | 261,10 | 261,10 | 2,15% | 103,00 |
| 05.11.2024 | 255,60 | 255,60 | 255,60 | 255,60 | 0,51% | 22,00 |
| 04.11.2024 | 252,50 | 254,30 | 252,00 | 254,30 | 0,75% | 8,00 |
| 01.11.2024 | 254,20 | 254,20 | 249,20 | 252,40 | -0,36% | 41,00 |
| 31.10.2024 | 253,30 | 253,30 | 253,30 | 253,30 | -0,47% | 1,00 |
| 30.10.2024 | 243,50 | 254,50 | 243,50 | 254,50 | 3,84% | 17,00 |
| 29.10.2024 | 245,10 | 245,10 | 245,10 | 245,10 | 0,45% | 3,00 |
| 28.10.2024 | 244,00 | 244,00 | 244,00 | 244,00 | -0,12% | 5,00 |
| 25.10.2024 | 245,00 | 245,00 | 244,30 | 244,30 | -1,25% | 15,00 |
| 24.10.2024 | 247,40 | 247,40 | 247,40 | 247,40 | 0,49% | 1,00 |
| 23.10.2024 | 248,60 | 248,60 | 246,20 | 246,20 | 0,12% | 18,00 |
| 22.10.2024 | 245,90 | 245,90 | 245,90 | 245,90 | -0,45% | 3,00 |
| 21.10.2024 | 246,40 | 247,00 | 246,40 | 247,00 | 0,45% | 17,00 |
| 18.10.2024 | 246,90 | 246,90 | 245,90 | 245,90 | -1,48% | 85,00 |
| 17.10.2024 | 249,60 | 249,60 | 249,60 | 249,60 | 0,48% | 11,00 |
| 16.10.2024 | 247,80 | 248,40 | 247,00 | 248,40 | 0,16% | 64,00 |
| 15.10.2024 | 247,80 | 248,30 | 246,10 | 248,00 | 0,69% | 4,00 |
| 14.10.2024 | 246,30 | 246,30 | 246,30 | 246,30 | 0,86% | 1,00 |
| 11.10.2024 | 244,20 | 244,20 | 244,20 | 244,20 | -3,33% | 6,00 |
| 10.10.2024 | 253,20 | 253,20 | 252,60 | 252,60 | 0,00% | 5,00 |
| 09.10.2024 | 252,60 | 252,60 | 252,60 | 252,60 | 4,38% | 20,00 |
| 08.10.2024 | 242,00 | 242,00 | 242,00 | 242,00 | -0,62% | 38,00 |
| 07.10.2024 | 242,50 | 243,50 | 242,50 | 243,50 | 0,79% | 2,00 |
| 04.10.2024 | 242,90 | 242,90 | 241,60 | 241,60 | -0,04% | 174,00 |
| 03.10.2024 | 241,70 | 241,80 | 241,50 | 241,70 | -0,08% | 99,00 |
| 02.10.2024 | 242,40 | 242,40 | 241,70 | 241,90 | 0,17% | 92,00 |
| 01.10.2024 | 241,30 | 244,10 | 241,20 | 241,50 | 1,17% | 13,00 |
| 30.09.2024 | 235,10 | 238,70 | 235,10 | 238,70 | 0,25% | 67,00 |
| 27.09.2024 | 238,10 | 238,10 | 238,10 | 238,10 | 0,51% | 100,00 |
| 26.09.2024 | 239,30 | 239,30 | 236,60 | 236,90 | 0,00% | 61,00 |
| 25.09.2024 | 236,90 | 236,90 | 236,90 | 236,90 | 0,25% | 18,00 |
| 24.09.2024 | 238,70 | 238,70 | 236,30 | 236,30 | -0,88% | 60,00 |
| 23.09.2024 | 236,80 | 238,80 | 236,80 | 238,40 | 0,46% | 45,00 |
| 20.09.2024 | 237,30 | 237,30 | 237,30 | 237,30 | -0,42% | 4,00 |
| 19.09.2024 | 239,20 | 240,00 | 238,30 | 238,30 | 0,25% | 6,00 |
| 18.09.2024 | 240,00 | 240,00 | 237,10 | 237,70 | -1,16% | 75,00 |
| 17.09.2024 | 241,90 | 241,90 | 240,50 | 240,50 | -1,64% | 11,00 |
| 16.09.2024 | 242,60 | 244,50 | 240,70 | 244,50 | 0,91% | 33,00 |
| 13.09.2024 | 242,30 | 242,30 | 242,30 | 242,30 | 0,12% | 25,00 |
| 12.09.2024 | 247,90 | 247,90 | 242,00 | 242,00 | -2,34% | 28,00 |
| 11.09.2024 | 247,80 | 247,80 | 247,80 | 247,80 | -0,72% | 51,00 |
| 10.09.2024 | 246,30 | 249,60 | 246,30 | 249,60 | 1,22% | 5,00 |
| 09.09.2024 | 247,20 | 247,50 | 246,60 | 246,60 | 0,65% | 4,00 |
| 05.09.2024 | 245,00 | 245,00 | 245,00 | 245,00 | -1,76% | 1,00 |
| 03.09.2024 | 249,90 | 249,90 | 249,40 | 249,40 | 0,85% | 9,00 |
| 02.09.2024 | 246,90 | 247,30 | 246,90 | 247,30 | 0,61% | 7,00 |
| 30.08.2024 | 245,80 | 245,80 | 245,80 | 245,80 | 0,57% | 37,00 |
| 29.08.2024 | 244,40 | 244,40 | 244,40 | 244,40 | -0,12% | 2,00 |
| 28.08.2024 | 244,30 | 244,70 | 244,30 | 244,70 | 2,26% | 14,00 |
| 27.08.2024 | 239,30 | 239,30 | 239,30 | 239,30 | -1,16% | 1,00 |
| 23.08.2024 | 244,00 | 246,10 | 242,10 | 242,10 | -0,25% | 8,00 |
| 22.08.2024 | 242,40 | 242,70 | 242,40 | 242,70 | 0,79% | 28,00 |
| 21.08.2024 | 241,40 | 241,60 | 240,80 | 240,80 | -0,41% | 131,00 |
| 19.08.2024 | 240,50 | 241,80 | 240,50 | 241,80 | -0,45% | 17,00 |
| 16.08.2024 | 241,60 | 242,90 | 241,60 | 242,90 | -0,53% | 20,00 |