192,625€
-0,05%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 192,63 | 192,63 | 192,60 | 192,60 | -0,06% | - |
| 03.12.2025 | 193,30 | 194,52 | 192,05 | 192,73 | -0,89% | - |
| 02.12.2025 | 192,83 | 194,50 | 191,20 | 194,45 | 0,22% | 290,00 |
| 01.12.2025 | 193,33 | 194,93 | 192,08 | 194,02 | -0,40% | 137,00 |
| 28.11.2025 | 193,40 | 195,02 | 192,90 | 194,80 | 0,89% | 36,00 |
| 27.11.2025 | 193,13 | 194,05 | 192,15 | 193,08 | -0,16% | 63,00 |
| 26.11.2025 | 193,05 | 194,00 | 191,85 | 193,38 | 0,00% | 110,00 |
| 25.11.2025 | 190,68 | 194,18 | 189,68 | 193,38 | 1,54% | 143,00 |
| 24.11.2025 | 194,27 | 194,60 | 189,68 | 190,45 | -1,74% | 54,00 |
| 21.11.2025 | 192,35 | 196,33 | 191,73 | 193,83 | 0,87% | - |
| 20.11.2025 | 194,75 | 197,45 | 191,60 | 192,15 | -1,54% | 142,00 |
| 19.11.2025 | 192,33 | 195,85 | 190,55 | 195,15 | 1,22% | 147,00 |
| 18.11.2025 | 188,13 | 193,00 | 187,93 | 192,80 | 2,09% | 83,00 |
| 17.11.2025 | 186,43 | 189,38 | 185,45 | 188,85 | 1,15% | 262,00 |
| 14.11.2025 | 186,93 | 188,25 | 184,80 | 186,70 | -0,20% | 38,00 |
| 13.11.2025 | 184,13 | 190,38 | 182,25 | 187,08 | 1,85% | 80,00 |
| 12.11.2025 | 186,38 | 187,50 | 181,25 | 183,68 | -0,97% | 129,00 |
| 11.11.2025 | 184,15 | 186,10 | 182,85 | 185,48 | 0,61% | 142,00 |
| 10.11.2025 | 185,50 | 187,45 | 181,10 | 184,35 | -0,81% | 350,00 |
| 07.11.2025 | 184,80 | 186,48 | 180,55 | 185,85 | 0,64% | 880,00 |
| 06.11.2025 | 185,85 | 186,05 | 182,27 | 184,68 | -1,12% | 70,00 |
| 05.11.2025 | 191,30 | 193,00 | 186,63 | 186,77 | -2,52% | 173,00 |
| 04.11.2025 | 185,73 | 192,68 | 185,15 | 191,60 | 2,47% | 207,00 |
| 03.11.2025 | 189,77 | 191,55 | 183,27 | 186,98 | -1,16% | 344,00 |
| 31.10.2025 | 187,13 | 189,75 | 186,93 | 189,18 | 1,18% | 154,00 |
| 30.10.2025 | 180,52 | 187,48 | 179,77 | 186,98 | 6,22% | 730,00 |
| 29.10.2025 | 200,02 | 201,85 | 170,15 | 176,02 | -11,87% | 515,00 |
| 28.10.2025 | 200,50 | 202,30 | 199,60 | 199,73 | -0,44% | 95,00 |
| 27.10.2025 | 203,10 | 203,80 | 200,50 | 200,60 | -0,42% | 309,00 |
| 24.10.2025 | 202,80 | 203,60 | 201,10 | 201,45 | -0,32% | 168,00 |
| 23.10.2025 | 204,95 | 207,80 | 201,70 | 202,10 | -1,25% | 235,00 |
| 22.10.2025 | 204,20 | 206,10 | 203,35 | 204,65 | 0,07% | 157,00 |
| 21.10.2025 | 202,30 | 207,50 | 202,05 | 204,50 | 1,16% | 641,00 |
| 20.10.2025 | 199,55 | 202,30 | 199,23 | 202,15 | 2,64% | 390,00 |
| 17.10.2025 | 194,70 | 197,35 | 194,08 | 196,95 | 0,61% | 135,00 |
| 16.10.2025 | 208,20 | 209,15 | 195,38 | 195,75 | -6,25% | 939,00 |
| 15.10.2025 | 209,90 | 210,70 | 206,65 | 208,80 | -1,00% | 203,00 |
| 14.10.2025 | 208,00 | 211,40 | 207,80 | 210,90 | 0,86% | 153,00 |
| 13.10.2025 | 211,05 | 212,00 | 207,90 | 209,10 | -1,48% | 395,00 |
| 10.10.2025 | 208,75 | 213,45 | 208,20 | 212,25 | 1,46% | 92,00 |
| 09.10.2025 | 209,45 | 214,60 | 207,65 | 209,20 | -0,24% | 451,00 |
| 08.10.2025 | 211,95 | 212,70 | 207,75 | 209,70 | -0,38% | 146,00 |
| 07.10.2025 | 209,70 | 213,70 | 207,90 | 210,50 | 0,74% | 344,00 |
| 06.10.2025 | 213,10 | 217,20 | 207,65 | 208,95 | -1,65% | 247,00 |
| 03.10.2025 | 211,45 | 213,25 | 209,70 | 212,45 | 0,59% | - |
| 02.10.2025 | 212,95 | 214,00 | 210,80 | 211,20 | -0,35% | 351,00 |
| 01.10.2025 | 213,45 | 217,20 | 211,10 | 211,95 | -1,30% | 202,00 |
| 30.09.2025 | 211,95 | 215,80 | 210,45 | 214,75 | 1,23% | 151,00 |
| 29.09.2025 | 211,20 | 213,05 | 209,80 | 212,15 | 0,35% | 118,00 |
| 26.09.2025 | 208,95 | 212,70 | 207,60 | 211,40 | 0,64% | 16,00 |
| 25.09.2025 | 206,85 | 210,55 | 206,15 | 210,05 | 1,06% | 147,00 |
| 24.09.2025 | 205,60 | 209,35 | 205,20 | 207,85 | 1,32% | 430,00 |
| 23.09.2025 | 206,95 | 208,80 | 203,55 | 205,15 | -0,80% | 359,00 |
| 22.09.2025 | 207,10 | 207,50 | 203,90 | 206,80 | -0,29% | 125,00 |
| 19.09.2025 | 208,80 | 210,30 | 206,40 | 207,40 | -0,84% | 182,00 |
| 18.09.2025 | 211,90 | 214,50 | 208,75 | 209,15 | -0,92% | 275,00 |
| 17.09.2025 | 212,50 | 214,25 | 210,55 | 211,10 | -1,10% | 19,00 |
| 16.09.2025 | 216,60 | 219,40 | 211,65 | 213,45 | -1,82% | 412,00 |
| 15.09.2025 | 223,20 | 224,90 | 217,00 | 217,40 | -3,01% | 198,00 |
| 12.09.2025 | 227,15 | 228,40 | 223,80 | 224,15 | -0,20% | 77,00 |
| 11.09.2025 | 224,80 | 226,40 | 223,60 | 224,60 | -1,36% | 61,00 |
| 10.09.2025 | 229,60 | 230,90 | 225,75 | 227,70 | -0,78% | 102,00 |
| 09.09.2025 | 232,05 | 232,90 | 228,75 | 229,50 | -0,65% | - |
| 08.09.2025 | 231,20 | 233,60 | 228,35 | 231,00 | 0,17% | 546,00 |
| 05.09.2025 | 231,85 | 233,10 | 228,45 | 230,60 | -0,52% | 156,00 |
| 04.09.2025 | 230,50 | 232,20 | 229,70 | 231,80 | 0,65% | 147,00 |
| 03.09.2025 | 227,95 | 230,35 | 226,90 | 230,30 | 1,14% | 80,00 |
| 02.09.2025 | 230,75 | 231,40 | 226,10 | 227,70 | -1,39% | 248,00 |
| 01.09.2025 | 228,75 | 232,20 | 227,50 | 230,90 | 0,76% | 286,00 |
| 29.08.2025 | 227,95 | 229,45 | 227,20 | 229,15 | 0,57% | 1,00 |
| 28.08.2025 | 229,70 | 230,50 | 227,10 | 227,85 | -1,00% | 70,00 |
| 27.08.2025 | 231,05 | 231,95 | 229,70 | 230,15 | -0,17% | 214,00 |
| 26.08.2025 | 229,35 | 230,60 | 227,25 | 230,55 | 0,30% | 137,00 |
| 25.08.2025 | 231,35 | 232,20 | 229,15 | 229,85 | -0,61% | 96,00 |
| 22.08.2025 | 234,55 | 236,20 | 229,85 | 231,25 | -1,36% | 3.304,00 |
| 21.08.2025 | 232,65 | 235,90 | 231,20 | 234,45 | 0,82% | 7.857,00 |
| 20.08.2025 | 232,25 | 236,65 | 232,25 | 232,55 | -0,06% | 75,00 |
| 19.08.2025 | 227,75 | 233,10 | 225,95 | 232,70 | 2,17% | 470,00 |
| 18.08.2025 | 229,05 | 230,10 | 226,95 | 227,75 | -0,57% | 41,00 |
| 15.08.2025 | 230,70 | 230,70 | 226,80 | 229,05 | -0,35% | 170,00 |
| 14.08.2025 | 225,60 | 231,55 | 225,55 | 229,85 | 1,79% | 164,00 |
| 13.08.2025 | 223,60 | 226,10 | 221,55 | 225,80 | 1,41% | 174,00 |
| 12.08.2025 | 230,20 | 230,70 | 222,30 | 222,65 | -3,41% | 217,00 |
| 11.08.2025 | 227,20 | 230,75 | 226,40 | 230,50 | 1,27% | 153,00 |
| 08.08.2025 | 227,25 | 228,95 | 226,30 | 227,60 | 0,33% | 134,00 |
| 07.08.2025 | 227,25 | 230,45 | 226,20 | 226,85 | -0,18% | 190,00 |
| 06.08.2025 | 228,90 | 229,10 | 225,00 | 227,25 | -0,66% | - |
| 05.08.2025 | 232,45 | 233,20 | 226,70 | 228,75 | -1,23% | 192,00 |
| 04.08.2025 | 235,40 | 235,80 | 231,20 | 231,60 | -1,43% | 502,00 |
| 01.08.2025 | 243,45 | 244,30 | 234,70 | 234,95 | -3,77% | 575,00 |
| 31.07.2025 | 242,35 | 244,75 | 237,30 | 244,15 | 1,27% | 39,00 |
| 30.07.2025 | 254,85 | 262,30 | 238,80 | 241,10 | -5,30% | 759,00 |
| 29.07.2025 | 254,55 | 256,20 | 253,50 | 254,60 | 0,26% | 51,00 |
| 28.07.2025 | 255,00 | 256,90 | 253,70 | 253,95 | 0,08% | 278,00 |
| 25.07.2025 | 252,50 | 254,95 | 251,60 | 253,75 | 0,73% | 19,00 |
| 24.07.2025 | 252,90 | 254,05 | 251,55 | 251,90 | -0,28% | 10,00 |
| 23.07.2025 | 254,25 | 256,10 | 251,85 | 252,60 | -0,49% | 190,00 |
| 22.07.2025 | 256,30 | 258,95 | 250,85 | 253,85 | -0,94% | 202,00 |
| 21.07.2025 | 259,95 | 259,95 | 256,15 | 256,25 | -1,33% | 80,00 |
| 18.07.2025 | 260,75 | 260,75 | 258,60 | 259,70 | -0,46% | - |