280,400€
-0,67%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 277,40 | 281,70 | 277,40 | 279,50 | -0,99% | 1.078,00 |
| 05.06.2025 | 285,00 | 285,00 | 280,60 | 282,30 | 0,46% | 120,00 |
| 04.06.2025 | 282,50 | 282,50 | 273,40 | 281,00 | 1,12% | 935,00 |
| 03.06.2025 | 273,30 | 277,90 | 273,30 | 277,90 | 1,91% | 3,00 |
| 02.06.2025 | 271,60 | 277,40 | 268,10 | 272,70 | -1,16% | 67,00 |
| 29.05.2025 | 275,90 | 275,90 | 275,90 | 275,90 | -2,02% | 19,00 |
| 28.05.2025 | 278,40 | 281,60 | 278,40 | 281,60 | 1,19% | 2,00 |
| 27.05.2025 | 275,60 | 278,30 | 275,60 | 278,30 | -0,96% | 3,00 |
| 26.05.2025 | 273,70 | 281,00 | 273,70 | 281,00 | 2,44% | 4,00 |
| 23.05.2025 | 280,90 | 281,00 | 274,30 | 274,30 | -1,90% | 4,00 |
| 22.05.2025 | 272,60 | 279,60 | 272,60 | 279,60 | 0,90% | 9,00 |
| 20.05.2025 | 275,40 | 277,10 | 275,40 | 277,10 | -0,93% | 26,00 |
| 19.05.2025 | 273,80 | 280,10 | 273,80 | 279,70 | 1,64% | 36,00 |
| 16.05.2025 | 275,20 | 275,20 | 275,20 | 275,20 | 0,99% | 1,00 |
| 15.05.2025 | 272,00 | 272,50 | 271,50 | 272,50 | -0,73% | 4,00 |
| 12.05.2025 | 275,20 | 279,90 | 273,20 | 274,50 | 0,07% | 56,00 |
| 09.05.2025 | 270,40 | 276,00 | 267,40 | 274,30 | -0,97% | 149,00 |
| 08.05.2025 | 272,30 | 279,30 | 272,30 | 277,00 | 2,33% | 54,00 |
| 07.05.2025 | 258,10 | 272,80 | 258,10 | 270,70 | 4,84% | 42,00 |
| 05.05.2025 | 251,20 | 258,20 | 251,20 | 258,20 | -0,73% | 106,00 |
| 02.05.2025 | 263,10 | 263,80 | 260,10 | 260,10 | 1,32% | 4,00 |
| 29.04.2025 | 250,30 | 256,70 | 250,20 | 256,70 | 2,72% | 6,00 |
| 25.04.2025 | 249,10 | 251,40 | 249,10 | 249,90 | -0,52% | 27,00 |
| 24.04.2025 | 251,20 | 251,20 | 251,20 | 251,20 | -1,84% | 1,00 |
| 23.04.2025 | 262,30 | 263,40 | 255,90 | 255,90 | 4,53% | 4,00 |
| 22.04.2025 | 243,10 | 244,80 | 243,10 | 244,80 | -5,74% | 10,00 |
| 17.04.2025 | 259,70 | 259,70 | 259,70 | 259,70 | -0,65% | 2,00 |
| 16.04.2025 | 258,70 | 261,40 | 258,70 | 261,40 | -0,23% | 35,00 |
| 15.04.2025 | 263,20 | 264,10 | 262,00 | 262,00 | 0,65% | 22,00 |
| 14.04.2025 | 260,40 | 260,40 | 260,30 | 260,30 | 2,89% | 17,00 |
| 11.04.2025 | 256,70 | 258,60 | 253,00 | 253,00 | -1,02% | 10,00 |
| 10.04.2025 | 265,30 | 265,30 | 255,60 | 255,60 | -2,33% | 49,00 |
| 09.04.2025 | 251,60 | 261,70 | 245,40 | 261,70 | 4,06% | 70,00 |
| 08.04.2025 | 257,90 | 257,90 | 251,50 | 251,50 | -2,29% | 27,00 |
| 07.04.2025 | 246,00 | 258,50 | 245,00 | 257,40 | -2,76% | 168,00 |
| 04.04.2025 | 272,20 | 278,80 | 264,70 | 264,70 | -4,20% | 567,00 |
| 03.04.2025 | 265,90 | 276,30 | 265,90 | 276,30 | -0,40% | 42,00 |
| 02.04.2025 | 277,90 | 277,90 | 277,40 | 277,40 | 0,40% | 276,00 |
| 01.04.2025 | 278,60 | 278,80 | 276,30 | 276,30 | -0,18% | 42,00 |
| 31.03.2025 | 276,80 | 276,80 | 276,80 | 276,80 | 1,47% | 7,00 |
| 28.03.2025 | 274,60 | 274,60 | 272,00 | 272,80 | -1,16% | 24,00 |
| 27.03.2025 | 271,30 | 276,00 | 270,40 | 276,00 | 2,68% | 78,00 |
| 26.03.2025 | 267,20 | 268,80 | 267,20 | 268,80 | 1,55% | 52,00 |
| 25.03.2025 | 263,90 | 264,70 | 263,80 | 264,70 | 0,11% | 14,00 |
| 24.03.2025 | 264,90 | 265,70 | 264,40 | 264,40 | 0,15% | 3,00 |
| 21.03.2025 | 264,00 | 264,00 | 264,00 | 264,00 | -0,11% | 2,00 |
| 20.03.2025 | 267,20 | 267,20 | 264,30 | 264,30 | -0,19% | 75,00 |
| 18.03.2025 | 264,80 | 264,80 | 264,80 | 264,80 | -0,49% | 34,00 |
| 17.03.2025 | 261,80 | 267,60 | 261,80 | 266,10 | -0,11% | 116,00 |
| 14.03.2025 | 266,50 | 266,60 | 266,20 | 266,40 | -0,08% | 106,00 |
| 13.03.2025 | 262,90 | 266,60 | 262,90 | 266,60 | 1,33% | 31,00 |
| 12.03.2025 | 268,00 | 268,00 | 261,80 | 263,10 | -2,84% | 155,00 |
| 11.03.2025 | 274,20 | 274,20 | 270,80 | 270,80 | -2,52% | 96,00 |
| 10.03.2025 | 278,00 | 278,10 | 277,80 | 277,80 | 2,66% | 9,00 |
| 07.03.2025 | 276,10 | 276,10 | 270,60 | 270,60 | -0,70% | 52,00 |
| 06.03.2025 | 269,60 | 272,50 | 269,60 | 272,50 | -0,91% | 24,00 |
| 05.03.2025 | 278,30 | 282,30 | 275,00 | 275,00 | -4,38% | 49,00 |
| 03.03.2025 | 282,30 | 289,00 | 282,30 | 287,60 | 3,45% | 17,00 |
| 27.02.2025 | 277,20 | 278,70 | 277,20 | 278,00 | 0,47% | 53,00 |
| 26.02.2025 | 265,20 | 276,70 | 265,20 | 276,70 | -2,71% | 75,00 |
| 25.02.2025 | 279,70 | 284,40 | 279,70 | 284,40 | 0,28% | 17,00 |
| 24.02.2025 | 285,00 | 285,10 | 283,60 | 283,60 | 0,39% | 21,00 |
| 21.02.2025 | 282,50 | 282,50 | 282,50 | 282,50 | -0,53% | 41,00 |
| 19.02.2025 | 284,00 | 284,00 | 284,00 | 284,00 | 1,28% | 3,00 |
| 18.02.2025 | 280,40 | 280,40 | 280,40 | 280,40 | 1,30% | 1,00 |
| 17.02.2025 | 282,90 | 282,90 | 276,80 | 276,80 | -0,79% | 28,00 |
| 14.02.2025 | 279,00 | 279,00 | 279,00 | 279,00 | -0,85% | 1,00 |
| 13.02.2025 | 281,40 | 281,40 | 281,40 | 281,40 | -0,71% | 6,00 |
| 11.02.2025 | 288,00 | 288,00 | 281,70 | 283,40 | -0,25% | 212,00 |
| 10.02.2025 | 282,10 | 284,10 | 282,10 | 284,10 | -0,91% | 26,00 |
| 07.02.2025 | 287,80 | 287,80 | 285,50 | 286,70 | 1,59% | 22,00 |
| 06.02.2025 | 281,40 | 282,20 | 281,40 | 282,20 | 1,55% | 9,00 |
| 05.02.2025 | 274,00 | 277,90 | 274,00 | 277,90 | 0,00% | 7,00 |
| 04.02.2025 | 285,80 | 285,80 | 277,90 | 277,90 | 0,32% | 3,00 |
| 03.02.2025 | 281,70 | 281,70 | 277,00 | 277,00 | 0,33% | 4,00 |
| 31.01.2025 | 278,10 | 280,80 | 275,20 | 276,10 | -0,29% | 314,00 |
| 30.01.2025 | 272,90 | 276,90 | 271,10 | 276,90 | 2,18% | 189,00 |
| 29.01.2025 | 272,20 | 272,20 | 271,00 | 271,00 | -0,22% | 51,00 |
| 28.01.2025 | 271,90 | 271,90 | 271,60 | 271,60 | 4,46% | 4,00 |
| 27.01.2025 | 262,20 | 262,70 | 260,00 | 260,00 | -1,74% | 150,00 |
| 23.01.2025 | 268,90 | 269,60 | 264,60 | 264,60 | -1,23% | 8,00 |
| 22.01.2025 | 269,80 | 270,00 | 267,90 | 267,90 | -0,59% | 180,00 |
| 21.01.2025 | 269,80 | 271,60 | 269,50 | 269,50 | 0,30% | 84,00 |
| 20.01.2025 | 267,40 | 268,70 | 267,40 | 268,70 | -2,18% | 5,00 |
| 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 |