186,100€
0,68%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 184,85 | 184,85 | 184,85 | 184,85 | -2,84% | - |
| 05.11.2025 | 190,25 | 190,25 | 190,25 | 190,25 | 3,00% | - |
| 04.11.2025 | 184,70 | 184,70 | 184,70 | 184,70 | 0,35% | - |
| 03.11.2025 | 188,80 | 188,80 | 184,05 | 184,05 | -1,76% | 60,00 |
| 31.10.2025 | 187,35 | 187,35 | 187,35 | 187,35 | 2,32% | - |
| 30.10.2025 | 177,60 | 183,10 | 177,60 | 183,10 | 1,55% | - |
| 29.10.2025 | 199,30 | 199,30 | 175,20 | 180,30 | -9,90% | 67,00 |
| 28.10.2025 | 200,10 | 200,10 | 200,10 | 200,10 | -0,79% | - |
| 27.10.2025 | 202,00 | 202,00 | 201,70 | 201,70 | -0,10% | 40,00 |
| 24.10.2025 | 201,90 | 201,90 | 201,90 | 201,90 | -1,08% | - |
| 23.10.2025 | 204,10 | 204,10 | 204,10 | 204,10 | -0,10% | - |
| 22.10.2025 | 203,40 | 204,30 | 203,40 | 204,30 | 0,29% | - |
| 21.10.2025 | 201,50 | 203,70 | 201,50 | 203,70 | 2,23% | - |
| 20.10.2025 | 198,70 | 199,25 | 198,70 | 199,25 | 2,84% | - |
| 17.10.2025 | 193,75 | 193,75 | 193,75 | 193,75 | -5,16% | - |
| 16.10.2025 | 207,60 | 207,80 | 204,30 | 204,30 | -2,30% | 45,00 |
| 15.10.2025 | 209,10 | 209,10 | 209,10 | 209,10 | -0,05% | - |
| 14.10.2025 | 207,10 | 209,20 | 207,10 | 209,20 | -0,48% | - |
| 13.10.2025 | 210,20 | 210,20 | 210,20 | 210,20 | 1,15% | - |
| 10.10.2025 | 207,80 | 207,80 | 207,80 | 207,80 | -0,24% | - |
| 09.10.2025 | 208,30 | 208,30 | 208,30 | 208,30 | -1,51% | - |
| 08.10.2025 | 211,50 | 211,50 | 211,50 | 211,50 | 0,24% | - |
| 07.10.2025 | 208,60 | 211,40 | 208,60 | 211,00 | -0,94% | 60,00 |
| 06.10.2025 | 213,00 | 213,00 | 213,00 | 213,00 | 1,14% | - |
| 03.10.2025 | 210,60 | 210,60 | 210,60 | 210,60 | -1,63% | - |
| 02.10.2025 | 212,00 | 214,10 | 212,00 | 214,10 | 0,80% | 15,00 |
| 01.10.2025 | 212,40 | 212,40 | 212,40 | 212,40 | 0,62% | - |
| 30.09.2025 | 211,10 | 211,10 | 211,10 | 211,10 | 0,48% | - |
| 29.09.2025 | 210,10 | 210,10 | 210,10 | 210,10 | 0,91% | - |
| 26.09.2025 | 208,00 | 208,20 | 208,00 | 208,20 | 1,12% | 6,00 |
| 25.09.2025 | 205,90 | 205,90 | 205,90 | 205,90 | 0,59% | - |
| 24.09.2025 | 204,70 | 204,70 | 204,70 | 204,70 | -0,68% | - |
| 23.09.2025 | 206,10 | 206,10 | 206,10 | 206,10 | -0,24% | - |
| 22.09.2025 | 206,60 | 206,60 | 206,60 | 206,60 | -0,77% | - |
| 19.09.2025 | 208,20 | 208,20 | 208,20 | 208,20 | -1,56% | - |
| 18.09.2025 | 211,50 | 211,50 | 211,50 | 211,50 | -0,09% | - |
| 17.09.2025 | 211,50 | 211,70 | 211,50 | 211,70 | -1,90% | 5,00 |
| 16.09.2025 | 215,80 | 215,80 | 215,80 | 215,80 | -2,97% | - |
| 15.09.2025 | 222,40 | 222,40 | 222,40 | 222,40 | -1,68% | - |
| 12.09.2025 | 226,20 | 226,20 | 226,20 | 226,20 | -1,09% | - |
| 10.09.2025 | 228,70 | 228,70 | 228,70 | 228,70 | -1,29% | - |
| 05.09.2025 | 230,80 | 231,70 | 230,80 | 231,70 | 1,00% | - |
| 04.09.2025 | 229,40 | 229,40 | 229,40 | 229,40 | 1,06% | - |
| 03.09.2025 | 227,00 | 227,00 | 227,00 | 227,00 | -0,92% | - |
| 02.09.2025 | 227,30 | 229,10 | 227,30 | 229,10 | 0,57% | - |
| 01.09.2025 | 227,80 | 227,80 | 227,80 | 227,80 | -0,09% | - |
| 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% | - |