145,500€
-2,68%
Echtzeit-Aktienkurs Verisk Analytics
Bid:
Ask:
Aktienkurse zur Verisk Analytics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 150,50 | 152,00 | 144,50 | 145,50 | -2,68% | 50,00 |
| 01.10.2026 | 147,50 | 152,00 | 147,00 | 149,50 | 0,67% | 625,00 |
| 30.09.2026 | 146,50 | 149,00 | 144,00 | 148,50 | 2,06% | 1.896,00 |
| 29.09.2026 | 147,50 | 150,00 | 144,50 | 145,50 | -1,36% | 1.544,00 |
| 28.09.2026 | 148,50 | 150,00 | 146,50 | 147,50 | -0,67% | 425,00 |
| 25.09.2026 | 148,50 | 150,50 | 147,50 | 148,50 | 0,00% | - |
| 24.09.2026 | 152,00 | 154,50 | 147,50 | 148,50 | -1,33% | 402,00 |
| 23.09.2026 | 152,50 | 153,00 | 148,50 | 150,50 | -0,66% | 742,00 |
| 22.09.2026 | 150,50 | 152,50 | 149,50 | 151,50 | 0,66% | 448,00 |
| 21.09.2026 | 153,50 | 154,00 | 149,50 | 150,50 | -1,31% | 555,00 |
| 18.09.2026 | 154,50 | 156,00 | 151,50 | 152,50 | -0,65% | 240,00 |
| 17.09.2026 | 158,50 | 159,50 | 152,50 | 153,50 | -3,76% | 649,00 |
| 16.09.2026 | 156,50 | 159,50 | 153,50 | 159,50 | 1,92% | 1.793,00 |
| 15.09.2026 | 162,00 | 164,00 | 155,50 | 156,50 | -4,28% | 2.172,00 |
| 14.09.2026 | 151,50 | 163,50 | 151,50 | 163,50 | 8,64% | 2.294,00 |
| 11.09.2026 | 152,50 | 153,50 | 149,50 | 150,50 | 0,00% | 98,00 |
| 10.09.2026 | 153,00 | 154,00 | 149,50 | 150,50 | -2,59% | 712,00 |
| 09.09.2026 | 151,50 | 154,50 | 147,50 | 154,50 | 2,66% | 43,00 |
| 08.09.2026 | 159,50 | 161,00 | 150,50 | 150,50 | -5,94% | 172,00 |
| 07.09.2026 | 159,00 | 160,50 | 159,00 | 160,00 | -0,31% | 13,00 |
| 04.09.2026 | 164,50 | 165,50 | 157,50 | 160,50 | -2,43% | 618,00 |
| 03.09.2026 | 161,50 | 167,50 | 161,00 | 164,50 | 1,86% | 2.230,00 |
| 02.09.2026 | 167,00 | 169,50 | 161,50 | 161,50 | -4,15% | 108,00 |
| 01.09.2026 | 169,00 | 169,50 | 165,00 | 168,50 | 1,20% | 1.397,00 |
| 31.08.2026 | 165,50 | 168,50 | 164,50 | 166,50 | 0,60% | 518,00 |
| 28.08.2026 | 166,00 | 166,50 | 162,50 | 165,50 | 1,85% | 320,00 |
| 27.08.2026 | 162,50 | 164,50 | 160,00 | 162,50 | 0,00% | 14,00 |
| 26.08.2026 | 162,00 | 162,50 | 160,00 | 162,50 | 0,00% | 198,00 |
| 25.08.2026 | 162,50 | 168,50 | 159,50 | 162,50 | 0,00% | 1.238,00 |
| 24.08.2026 | 159,50 | 164,50 | 159,00 | 162,50 | 1,25% | 330,00 |
| 21.08.2026 | 161,50 | 163,00 | 159,00 | 160,50 | -0,62% | 1.494,00 |
| 20.08.2026 | 159,50 | 162,50 | 159,50 | 161,50 | 0,62% | - |
| 19.08.2026 | 154,50 | 160,50 | 153,00 | 160,50 | 3,88% | 634,00 |
| 05.05.2026 | 152,68 | 156,35 | 149,50 | 154,51 | 1,44% | 305,00 |
| 04.05.2026 | 154,50 | 155,34 | 150,48 | 152,32 | -3,33% | 148,00 |
| 30.04.2026 | 159,68 | 163,01 | 155,31 | 157,57 | -2,36% | 112,00 |
| 29.04.2026 | 150,67 | 164,18 | 149,83 | 161,38 | 7,36% | 1.901,00 |
| 28.04.2026 | 149,17 | 154,33 | 148,73 | 150,31 | 0,54% | 702,00 |
| 27.04.2026 | 151,30 | 153,49 | 148,70 | 149,50 | -1,30% | 280,00 |
| 24.04.2026 | 151,71 | 152,49 | 149,70 | 151,47 | 0,31% | 560,00 |
| 23.04.2026 | 152,88 | 153,66 | 147,81 | 151,00 | 0,16% | 34,00 |
| 22.04.2026 | 155,00 | 158,01 | 150,76 | 150,76 | -3,09% | 159,00 |
| 21.04.2026 | 152,77 | 156,57 | 152,35 | 155,56 | 2,02% | 56,00 |
| 20.04.2026 | 150,71 | 153,75 | 149,90 | 152,48 | 0,59% | 114,00 |
| 17.04.2026 | 150,71 | 152,00 | 149,28 | 151,58 | -0,05% | 462,00 |
| 16.04.2026 | 149,02 | 154,36 | 149,02 | 151,65 | 1,43% | 114,00 |
| 15.04.2026 | 145,00 | 151,80 | 144,65 | 149,51 | 3,49% | 103,00 |
| 14.04.2026 | 143,34 | 144,86 | 140,01 | 144,47 | 1,38% | 362,00 |
| 13.04.2026 | 139,89 | 143,53 | 138,96 | 142,51 | 1,79% | - |
| 10.04.2026 | 144,94 | 145,21 | 137,77 | 140,00 | -3,17% | 68,00 |
| 09.04.2026 | 150,74 | 151,00 | 143,32 | 144,58 | -3,92% | 27,00 |
| 08.04.2026 | 157,68 | 158,00 | 149,65 | 150,48 | -3,85% | 507,00 |
| 07.04.2026 | 162,00 | 162,00 | 155,50 | 156,50 | -2,44% | 17,00 |
| 02.04.2026 | 158,18 | 161,44 | 157,08 | 160,41 | 1,33% | 16,00 |
| 01.04.2026 | 164,27 | 165,04 | 158,29 | 158,31 | -3,59% | 24,00 |
| 31.03.2026 | 164,93 | 166,38 | 162,97 | 164,20 | 0,88% | 40,00 |
| 30.03.2026 | 159,06 | 165,92 | 158,77 | 162,76 | 2,61% | 15,00 |
| 27.03.2026 | 161,43 | 161,71 | 157,90 | 158,62 | -1,51% | 15,00 |
| 26.03.2026 | 159,63 | 163,66 | 159,41 | 161,06 | 0,57% | 144,00 |
| 25.03.2026 | 168,00 | 171,56 | 157,82 | 160,15 | -4,82% | 102,00 |
| 24.03.2026 | 172,40 | 172,66 | 166,97 | 168,26 | -2,19% | 36,00 |
| 23.03.2026 | 173,93 | 177,83 | 171,05 | 172,03 | -1,42% | 149,00 |
| 20.03.2026 | 174,00 | 176,59 | 173,38 | 174,51 | 0,12% | 466,00 |
| 19.03.2026 | 177,98 | 180,61 | 172,16 | 174,30 | -2,15% | - |
| 18.03.2026 | 177,18 | 179,55 | 173,93 | 178,13 | 0,85% | 175,00 |
| 17.03.2026 | 177,66 | 179,34 | 176,12 | 176,63 | -0,78% | - |
| 16.03.2026 | 176,70 | 179,59 | 174,56 | 178,02 | 1,07% | 268,00 |
| 13.03.2026 | 171,60 | 176,37 | 171,50 | 176,14 | 2,37% | 90,00 |
| 12.03.2026 | 175,50 | 179,74 | 171,91 | 172,07 | -1,92% | 12,00 |
| 11.03.2026 | 174,31 | 176,66 | 172,54 | 175,43 | 0,46% | - |
| 10.03.2026 | 180,72 | 182,08 | 172,13 | 174,63 | -3,31% | 1.033,00 |
| 09.03.2026 | 185,11 | 186,70 | 180,58 | 180,61 | -2,31% | 165,00 |
| 06.03.2026 | 181,96 | 185,91 | 178,59 | 184,89 | 1,67% | 23,00 |
| 05.03.2026 | 185,59 | 188,10 | 177,53 | 181,86 | -1,82% | 379,00 |
| 04.03.2026 | 184,57 | 185,83 | 181,74 | 185,24 | 0,21% | - |
| 03.03.2026 | 183,60 | 186,25 | 181,71 | 184,86 | 0,63% | 265,00 |
| 02.03.2026 | 176,17 | 184,61 | 173,95 | 183,71 | 4,65% | 614,00 |
| 27.02.2026 | 171,63 | 177,20 | 170,37 | 175,54 | 2,28% | 47,00 |
| 26.02.2026 | 165,61 | 172,91 | 163,32 | 171,62 | 3,94% | 163,00 |
| 25.02.2026 | 162,00 | 167,34 | 161,97 | 165,12 | 1,69% | 228,00 |
| 24.02.2026 | 154,37 | 162,48 | 152,37 | 162,37 | 5,34% | 20,00 |
| 23.02.2026 | 153,99 | 157,69 | 152,23 | 154,14 | -0,47% | 1.926,00 |
| 20.02.2026 | 156,67 | 157,04 | 151,82 | 154,87 | -0,85% | 131,00 |
| 19.02.2026 | 156,18 | 158,09 | 154,18 | 156,20 | 0,03% | 29,00 |
| 18.02.2026 | 149,88 | 171,52 | 149,55 | 156,16 | 3,99% | 256,00 |
| 17.02.2026 | 152,70 | 154,80 | 149,45 | 150,18 | -1,65% | 255,00 |
| 16.02.2026 | 152,73 | 152,95 | 152,50 | 152,70 | 0,08% | 295,00 |
| 13.02.2026 | 151,13 | 153,13 | 148,35 | 152,58 | 1,29% | 16,00 |
| 12.02.2026 | 146,55 | 151,05 | 138,70 | 150,63 | 2,87% | 2.281,00 |
| 11.02.2026 | 142,35 | 146,45 | 139,18 | 146,43 | 2,77% | 334,00 |
| 10.02.2026 | 149,60 | 149,93 | 137,02 | 142,48 | -4,78% | 354,00 |
| 09.02.2026 | 151,08 | 151,15 | 146,68 | 149,63 | -1,16% | 243,00 |
| 06.02.2026 | 156,30 | 157,63 | 150,40 | 151,38 | -3,15% | 2.270,00 |
| 05.02.2026 | 160,98 | 166,80 | 154,08 | 156,30 | -2,33% | 40,00 |
| 04.02.2026 | 162,63 | 166,20 | 158,38 | 160,02 | -1,70% | 127,00 |
| 03.02.2026 | 181,27 | 182,15 | 161,70 | 162,80 | -10,38% | 2.655,00 |
| 02.02.2026 | 182,93 | 184,93 | 181,48 | 181,65 | -0,99% | 38,00 |
| 30.01.2026 | 181,68 | 183,58 | 180,05 | 183,48 | 1,41% | 84,00 |
| 29.01.2026 | 182,58 | 183,52 | 179,50 | 180,93 | -1,26% | 33,00 |
| 28.01.2026 | 180,33 | 184,70 | 179,43 | 183,23 | 2,02% | 11,00 |