229,250€
0,11%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 228,00 | 228,00 | 228,00 | 228,00 | -0,44% | - |
| 28.08.2025 | 229,00 | 229,00 | 229,00 | 229,00 | -0,91% | - |
| 27.08.2025 | 230,50 | 231,10 | 230,50 | 231,10 | 0,83% | - |
| 26.08.2025 | 229,20 | 229,20 | 229,20 | 229,20 | -1,29% | - |
| 25.08.2025 | 232,20 | 232,20 | 232,20 | 232,20 | -1,28% | - |
| 22.08.2025 | 234,30 | 235,20 | 234,30 | 235,20 | 0,09% | - |
| 21.08.2025 | 231,70 | 235,00 | 231,70 | 235,00 | 0,00% | - |
| 20.08.2025 | 232,20 | 235,00 | 232,20 | 235,00 | 2,35% | - |
| 19.08.2025 | 227,50 | 229,60 | 227,50 | 229,60 | 0,83% | - |
| 18.08.2025 | 228,10 | 228,10 | 227,70 | 227,70 | -0,39% | - |
| 15.08.2025 | 228,60 | 228,60 | 228,60 | 228,60 | 0,22% | - |
| 14.08.2025 | 224,60 | 228,10 | 224,60 | 228,10 | 1,42% | 10,00 |
| 13.08.2025 | 221,60 | 224,90 | 221,60 | 224,90 | -1,83% | - |
| 12.08.2025 | 229,10 | 229,10 | 229,10 | 229,10 | 0,48% | - |
| 11.08.2025 | 226,20 | 228,00 | 226,20 | 228,00 | 0,80% | - |
| 08.08.2025 | 226,20 | 226,20 | 226,20 | 226,20 | -0,48% | - |
| 07.08.2025 | 226,30 | 227,30 | 226,30 | 227,30 | -0,31% | - |
| 06.08.2025 | 228,00 | 228,00 | 228,00 | 228,00 | -1,47% | - |
| 05.08.2025 | 231,40 | 231,40 | 231,40 | 231,40 | -0,56% | - |
| 04.08.2025 | 234,40 | 237,70 | 232,70 | 232,70 | -3,68% | 25,00 |
| 01.08.2025 | 241,60 | 241,60 | 241,60 | 241,60 | 0,58% | - |
| 31.07.2025 | 241,20 | 241,20 | 240,20 | 240,20 | -6,94% | 20,00 |
| 30.07.2025 | 253,70 | 258,10 | 253,70 | 258,10 | 1,37% | - |
| 29.07.2025 | 254,60 | 254,60 | 254,60 | 254,60 | -0,93% | - |
| 28.07.2025 | 254,70 | 257,00 | 254,70 | 257,00 | 2,11% | 30,00 |
| 25.07.2025 | 251,70 | 251,70 | 251,70 | 251,70 | -0,20% | - |
| 24.07.2025 | 251,70 | 252,20 | 251,70 | 252,20 | -0,39% | - |
| 23.07.2025 | 253,20 | 253,20 | 253,20 | 253,20 | -1,82% | - |
| 22.07.2025 | 255,20 | 257,90 | 255,20 | 257,90 | -0,31% | - |
| 21.07.2025 | 258,70 | 258,70 | 258,70 | 258,70 | -0,31% | - |
| 18.07.2025 | 259,50 | 259,50 | 259,50 | 259,50 | 0,08% | - |
| 17.07.2025 | 259,30 | 259,30 | 259,30 | 259,30 | 0,93% | - |
| 16.07.2025 | 256,90 | 256,90 | 256,90 | 256,90 | -1,57% | - |
| 15.07.2025 | 261,00 | 261,00 | 261,00 | 261,00 | 2,11% | - |
| 14.07.2025 | 255,60 | 255,60 | 255,60 | 255,60 | -0,81% | - |
| 11.07.2025 | 257,70 | 257,70 | 257,70 | 257,70 | 0,16% | - |
| 10.07.2025 | 257,30 | 257,30 | 257,30 | 257,30 | 0,12% | - |
| 09.07.2025 | 257,00 | 257,00 | 257,00 | 257,00 | -1,80% | - |
| 08.07.2025 | 261,70 | 261,70 | 261,70 | 261,70 | 2,31% | - |
| 07.07.2025 | 255,80 | 255,80 | 255,80 | 255,80 | -0,39% | - |
| 04.07.2025 | 256,80 | 256,80 | 256,80 | 256,80 | 0,63% | - |
| 03.07.2025 | 255,20 | 255,20 | 255,20 | 255,20 | -3,59% | - |
| 02.07.2025 | 264,70 | 264,70 | 264,70 | 264,70 | 0,72% | - |
| 01.07.2025 | 262,80 | 262,80 | 262,80 | 262,80 | 0,04% | - |
| 30.06.2025 | 262,70 | 262,70 | 262,70 | 262,70 | 1,00% | - |
| 27.06.2025 | 260,10 | 260,10 | 260,10 | 260,10 | 0,23% | - |
| 26.06.2025 | 259,50 | 259,50 | 259,50 | 259,50 | -2,33% | - |
| 25.06.2025 | 265,70 | 265,70 | 265,70 | 265,70 | -0,04% | - |
| 24.06.2025 | 265,80 | 265,80 | 265,80 | 265,80 | 0,83% | - |
| 23.06.2025 | 263,60 | 263,60 | 263,60 | 263,60 | -1,75% | - |
| 20.06.2025 | 263,50 | 268,30 | 263,50 | 268,30 | 1,28% | 15,00 |
| 19.06.2025 | 264,90 | 264,90 | 264,90 | 264,90 | -0,11% | - |
| 18.06.2025 | 265,20 | 265,20 | 265,20 | 265,20 | 0,00% | - |
| 17.06.2025 | 265,20 | 265,20 | 265,20 | 265,20 | -0,60% | - |
| 16.06.2025 | 266,80 | 266,80 | 266,80 | 266,80 | -0,52% | - |
| 13.06.2025 | 268,20 | 268,20 | 268,20 | 268,20 | 0,15% | - |
| 12.06.2025 | 267,80 | 267,80 | 267,80 | 267,80 | -1,14% | - |
| 11.06.2025 | 270,90 | 270,90 | 270,90 | 270,90 | -0,62% | - |
| 10.06.2025 | 272,60 | 272,60 | 272,60 | 272,60 | -1,77% | - |
| 09.06.2025 | 277,50 | 277,50 | 277,50 | 277,50 | -0,43% | - |
| 06.06.2025 | 278,70 | 278,70 | 278,70 | 278,70 | -0,25% | - |
| 05.06.2025 | 279,40 | 279,40 | 279,40 | 279,40 | 0,79% | - |
| 04.06.2025 | 277,20 | 277,20 | 277,20 | 277,20 | 0,84% | - |
| 03.06.2025 | 274,90 | 274,90 | 274,90 | 274,90 | 0,62% | - |
| 02.06.2025 | 273,20 | 273,20 | 273,20 | 273,20 | -0,55% | - |
| 30.05.2025 | 274,70 | 274,70 | 274,70 | 274,70 | -2,03% | - |
| 29.05.2025 | 280,40 | 280,40 | 280,40 | 280,40 | 1,15% | - |
| 28.05.2025 | 277,20 | 277,20 | 277,20 | 277,20 | 0,76% | - |
| 27.05.2025 | 275,10 | 275,10 | 275,10 | 275,10 | 0,36% | - |
| 26.05.2025 | 274,10 | 274,10 | 274,10 | 274,10 | -0,47% | - |
| 23.05.2025 | 275,40 | 275,40 | 275,40 | 275,40 | 0,66% | - |
| 22.05.2025 | 273,60 | 273,60 | 273,60 | 273,60 | 0,04% | - |
| 21.05.2025 | 273,50 | 273,50 | 273,50 | 273,50 | -1,16% | - |
| 20.05.2025 | 276,70 | 276,70 | 276,70 | 276,70 | 1,28% | - |
| 19.05.2025 | 273,20 | 273,20 | 273,20 | 273,20 | 0,52% | - |
| 16.05.2025 | 271,80 | 271,80 | 271,80 | 271,80 | 1,91% | - |
| 15.05.2025 | 266,70 | 266,70 | 266,70 | 266,70 | -0,34% | - |
| 14.05.2025 | 267,60 | 267,60 | 267,60 | 267,60 | -1,18% | - |
| 13.05.2025 | 270,80 | 270,80 | 270,80 | 270,80 | -4,65% | - |
| 12.05.2025 | 275,80 | 284,00 | 275,80 | 284,00 | 4,37% | 10,00 |
| 09.05.2025 | 272,10 | 272,10 | 272,10 | 272,10 | -0,33% | - |
| 08.05.2025 | 273,00 | 273,00 | 273,00 | 273,00 | 1,19% | - |
| 07.05.2025 | 259,20 | 269,80 | 259,20 | 269,80 | 4,61% | - |
| 06.05.2025 | 257,90 | 257,90 | 257,90 | 257,90 | 0,59% | - |
| 05.05.2025 | 256,40 | 256,40 | 256,40 | 256,40 | -0,93% | - |
| 02.05.2025 | 258,80 | 258,80 | 258,80 | 258,80 | 1,73% | - |
| 30.04.2025 | 254,40 | 254,40 | 254,40 | 254,40 | 1,19% | - |
| 29.04.2025 | 251,40 | 251,40 | 251,40 | 251,40 | 0,56% | - |
| 28.04.2025 | 250,00 | 250,00 | 250,00 | 250,00 | -1,19% | - |
| 25.04.2025 | 253,00 | 253,00 | 253,00 | 253,00 | -0,16% | - |
| 24.04.2025 | 253,40 | 253,40 | 253,40 | 253,40 | -1,55% | - |
| 23.04.2025 | 257,40 | 257,40 | 257,40 | 257,40 | 5,06% | - |
| 22.04.2025 | 245,00 | 245,00 | 245,00 | 245,00 | -4,48% | - |
| 17.04.2025 | 256,50 | 256,50 | 256,50 | 256,50 | 0,47% | - |
| 16.04.2025 | 255,30 | 255,30 | 255,30 | 255,30 | -0,97% | - |
| 15.04.2025 | 257,80 | 257,80 | 257,80 | 257,80 | 0,82% | - |
| 14.04.2025 | 255,70 | 255,70 | 255,70 | 255,70 | 0,87% | - |
| 11.04.2025 | 253,50 | 253,50 | 253,50 | 253,50 | -2,65% | - |
| 10.04.2025 | 260,90 | 260,90 | 260,40 | 260,40 | -0,57% | 10,00 |
| 09.04.2025 | 254,50 | 261,90 | 245,00 | 261,90 | 1,87% | 75,00 |