213,050€
0,61%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 212,70 | 213,10 | 212,05 | 212,55 | 0,38% | - |
| 01.10.2025 | 214,30 | 216,25 | 211,30 | 211,75 | -1,44% | - |
| 30.09.2025 | 212,20 | 215,80 | 210,25 | 214,85 | 1,11% | 1,00 |
| 29.09.2025 | 211,30 | 213,30 | 208,70 | 212,50 | 0,64% | - |
| 26.09.2025 | 209,30 | 212,70 | 207,50 | 211,15 | 0,84% | 1,00 |
| 25.09.2025 | 207,00 | 209,55 | 206,10 | 209,40 | 0,55% | 1,00 |
| 24.09.2025 | 205,05 | 209,35 | 205,05 | 208,25 | 1,44% | - |
| 23.09.2025 | 206,35 | 208,15 | 203,55 | 205,30 | -0,61% | - |
| 22.09.2025 | 207,20 | 207,30 | 203,90 | 206,55 | -0,29% | 16,00 |
| 19.09.2025 | 208,15 | 209,90 | 206,30 | 207,15 | -1,12% | 3,00 |
| 18.09.2025 | 211,30 | 213,25 | 209,35 | 209,50 | -0,64% | - |
| 17.09.2025 | 212,45 | 214,80 | 210,85 | 210,85 | -1,19% | - |
| 16.09.2025 | 216,70 | 218,30 | 211,65 | 213,40 | -1,75% | - |
| 15.09.2025 | 223,25 | 224,35 | 217,15 | 217,20 | -4,15% | - |
| 12.09.2025 | 226,90 | 228,40 | 226,35 | 226,60 | 0,24% | - |
| 11.09.2025 | 224,65 | 226,45 | 223,60 | 226,05 | -0,11% | - |
| 10.09.2025 | 229,45 | 230,25 | 224,80 | 226,30 | -1,52% | - |
| 09.09.2025 | 232,10 | 232,95 | 228,70 | 229,80 | -0,67% | - |
| 08.09.2025 | 230,25 | 232,95 | 228,25 | 231,35 | 0,30% | 2,00 |
| 05.09.2025 | 231,85 | 233,20 | 228,45 | 230,65 | -0,47% | - |
| 04.09.2025 | 230,25 | 232,20 | 229,55 | 231,75 | 0,72% | - |
| 03.09.2025 | 227,60 | 230,20 | 227,30 | 230,10 | 1,08% | - |
| 02.09.2025 | 230,65 | 231,40 | 226,10 | 227,65 | -1,30% | 4,00 |
| 01.09.2025 | 229,55 | 230,85 | 228,35 | 230,65 | 0,61% | - |
| 29.08.2025 | 227,90 | 229,45 | 227,25 | 229,25 | 0,61% | - |
| 28.08.2025 | 220,25 | 231,00 | 220,25 | 227,85 | -1,06% | - |
| 27.08.2025 | 230,55 | 232,05 | 229,45 | 230,30 | -0,09% | - |
| 26.08.2025 | 229,95 | 230,60 | 227,25 | 230,50 | 0,22% | - |
| 25.08.2025 | 231,45 | 232,05 | 229,00 | 230,00 | -0,50% | - |
| 22.08.2025 | 234,35 | 236,70 | 229,85 | 231,15 | -1,41% | - |
| 21.08.2025 | 232,45 | 235,90 | 230,45 | 234,45 | 0,86% | 82,00 |
| 20.08.2025 | 233,15 | 236,40 | 232,20 | 232,45 | -0,09% | - |
| 19.08.2025 | 227,60 | 233,15 | 225,90 | 232,65 | 2,15% | - |
| 18.08.2025 | 228,85 | 230,75 | 226,95 | 227,75 | -0,57% | - |
| 15.08.2025 | 229,85 | 230,35 | 226,50 | 229,05 | -0,39% | - |
| 14.08.2025 | 225,70 | 231,55 | 225,50 | 229,95 | 1,82% | - |
| 13.08.2025 | 222,75 | 226,10 | 219,90 | 225,85 | 1,39% | - |
| 12.08.2025 | 230,25 | 232,50 | 222,55 | 222,75 | -3,36% | 1,00 |
| 11.08.2025 | 228,00 | 230,75 | 227,15 | 230,50 | 1,34% | - |
| 08.08.2025 | 226,70 | 229,00 | 226,50 | 227,45 | 0,31% | - |
| 07.08.2025 | 227,30 | 230,50 | 226,35 | 226,75 | -0,22% | - |
| 06.08.2025 | 228,75 | 229,15 | 224,95 | 227,25 | -0,57% | - |
| 05.08.2025 | 232,30 | 233,15 | 226,70 | 228,55 | -1,47% | - |
| 04.08.2025 | 234,60 | 236,00 | 231,20 | 231,95 | -1,36% | 51,00 |
| 01.08.2025 | 240,95 | 244,30 | 234,75 | 235,15 | -3,69% | - |
| 31.07.2025 | 240,90 | 244,65 | 236,55 | 244,15 | 1,20% | 3,00 |
| 30.07.2025 | 254,65 | 262,50 | 238,80 | 241,25 | -5,24% | 1.673,00 |
| 29.07.2025 | 254,05 | 258,10 | 253,55 | 254,60 | 0,30% | - |
| 28.07.2025 | 254,85 | 256,80 | 253,40 | 253,85 | 0,02% | - |
| 25.07.2025 | 252,65 | 254,95 | 252,10 | 253,80 | 0,69% | - |
| 24.07.2025 | 252,50 | 254,10 | 251,35 | 252,05 | -0,22% | 1,00 |
| 23.07.2025 | 254,05 | 256,10 | 251,85 | 252,60 | -0,51% | - |
| 22.07.2025 | 256,25 | 259,05 | 250,85 | 253,90 | -0,90% | 32,00 |
| 21.07.2025 | 259,65 | 263,15 | 256,15 | 256,20 | -1,33% | 10,00 |
| 18.07.2025 | 260,95 | 261,45 | 257,10 | 259,65 | -0,52% | - |
| 17.07.2025 | 259,00 | 261,50 | 259,00 | 261,00 | 0,73% | - |
| 16.07.2025 | 258,15 | 260,10 | 254,55 | 259,10 | 0,10% | 32,00 |
| 15.07.2025 | 262,10 | 263,10 | 258,80 | 258,85 | -1,20% | - |
| 14.07.2025 | 257,00 | 262,75 | 255,70 | 262,00 | 1,93% | - |
| 11.07.2025 | 259,40 | 259,40 | 256,00 | 257,05 | -0,73% | - |
| 10.07.2025 | 259,15 | 260,70 | 257,65 | 258,95 | -0,06% | - |
| 09.07.2025 | 258,05 | 259,90 | 257,65 | 259,10 | 0,48% | 1.635,00 |
| 08.07.2025 | 263,25 | 263,85 | 257,85 | 257,85 | -1,88% | - |
| 07.07.2025 | 258,20 | 262,90 | 258,20 | 262,80 | 1,76% | - |
| 04.07.2025 | 258,65 | 258,65 | 256,85 | 258,25 | -0,12% | 1,00 |
| 03.07.2025 | 255,35 | 260,30 | 254,65 | 258,55 | 1,25% | - |
| 02.07.2025 | 265,10 | 266,50 | 255,35 | 255,35 | -3,79% | - |
| 01.07.2025 | 264,25 | 266,40 | 263,00 | 265,40 | 0,40% | - |
| 30.06.2025 | 262,40 | 264,60 | 261,10 | 264,35 | 0,27% | - |
| 27.06.2025 | 260,85 | 264,00 | 259,50 | 263,65 | 1,11% | - |
| 26.06.2025 | 260,55 | 261,40 | 258,75 | 260,75 | 0,06% | - |
| 25.06.2025 | 267,05 | 268,40 | 259,75 | 260,60 | -2,36% | - |
| 24.06.2025 | 267,00 | 267,90 | 263,70 | 266,90 | 0,09% | - |
| 23.06.2025 | 266,35 | 269,10 | 264,05 | 266,65 | 0,43% | - |
| 20.06.2025 | 264,95 | 270,35 | 263,30 | 265,50 | 0,21% | - |
| 19.06.2025 | 267,10 | 267,20 | 264,95 | 264,95 | -0,71% | - |
| 18.06.2025 | 267,65 | 268,25 | 265,35 | 266,85 | -0,24% | - |
| 17.06.2025 | 267,70 | 270,40 | 264,85 | 267,50 | -0,09% | - |
| 16.06.2025 | 268,80 | 272,00 | 266,65 | 267,75 | -0,28% | 4,00 |
| 13.06.2025 | 269,75 | 273,95 | 267,50 | 268,50 | -0,70% | - |
| 12.06.2025 | 271,15 | 271,15 | 263,80 | 270,40 | -0,35% | 4,00 |
| 11.06.2025 | 273,30 | 273,75 | 269,35 | 271,35 | -0,71% | - |
| 10.06.2025 | 274,20 | 275,25 | 269,90 | 273,30 | -0,38% | - |
| 09.06.2025 | 280,30 | 283,15 | 272,65 | 274,35 | -2,18% | - |
| 06.06.2025 | 280,20 | 284,35 | 279,05 | 280,45 | 0,14% | - |
| 05.06.2025 | 281,35 | 285,05 | 279,25 | 280,05 | -0,55% | - |
| 04.06.2025 | 279,25 | 281,70 | 276,20 | 281,60 | 0,79% | 50,00 |
| 03.06.2025 | 277,10 | 279,85 | 273,30 | 279,40 | 0,92% | - |
| 02.06.2025 | 276,85 | 277,05 | 271,05 | 276,85 | 0,00% | - |
| 30.05.2025 | 277,00 | 279,40 | 275,40 | 276,85 | 0,13% | - |
| 29.05.2025 | 279,95 | 284,15 | 274,80 | 276,50 | -1,23% | - |
| 28.05.2025 | 279,55 | 281,25 | 278,40 | 279,95 | 0,36% | 35,00 |
| 27.05.2025 | 277,05 | 279,85 | 272,35 | 278,95 | 0,45% | - |
| 26.05.2025 | 276,60 | 279,40 | 275,00 | 277,70 | 0,52% | - |
| 23.05.2025 | 278,75 | 279,05 | 274,50 | 276,25 | -0,84% | - |
| 22.05.2025 | 275,80 | 279,35 | 272,60 | 278,60 | 0,92% | - |
| 21.05.2025 | 277,55 | 277,55 | 274,05 | 276,05 | -0,47% | - |
| 20.05.2025 | 279,65 | 279,65 | 276,40 | 277,35 | -0,84% | - |
| 19.05.2025 | 277,45 | 280,15 | 272,10 | 279,70 | 0,68% | - |
| 16.05.2025 | 274,80 | 277,80 | 273,25 | 277,80 | 1,13% | - |