180,950€
-1,01%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 185,70 | 185,95 | 180,90 | 182,70 | -0,05% | - |
| 26.01.2026 | 182,80 | 182,80 | 182,80 | 182,80 | -1,35% | - |
| 23.01.2026 | 185,30 | 185,30 | 185,30 | 185,30 | 0,35% | - |
| 22.01.2026 | 184,65 | 184,65 | 184,65 | 184,65 | -0,57% | - |
| 21.01.2026 | 185,70 | 185,70 | 185,70 | 185,70 | -1,09% | - |
| 20.01.2026 | 187,40 | 187,75 | 187,40 | 187,75 | 0,16% | 60,00 |
| 19.01.2026 | 187,45 | 187,45 | 187,45 | 187,45 | -2,52% | - |
| 16.01.2026 | 190,70 | 192,30 | 190,70 | 192,30 | 0,18% | 29,00 |
| 15.01.2026 | 191,95 | 191,95 | 191,95 | 191,95 | 1,24% | - |
| 14.01.2026 | 189,60 | 189,60 | 189,60 | 189,60 | -1,12% | - |
| 13.01.2026 | 191,75 | 191,75 | 191,75 | 191,75 | 0,50% | - |
| 12.01.2026 | 190,80 | 190,80 | 190,80 | 190,80 | 0,29% | - |
| 09.01.2026 | 190,25 | 190,25 | 190,25 | 190,25 | 1,85% | - |
| 08.01.2026 | 186,80 | 186,80 | 186,80 | 186,80 | -0,66% | - |
| 07.01.2026 | 188,05 | 188,05 | 188,05 | 188,05 | 0,35% | - |
| 06.01.2026 | 187,40 | 187,40 | 187,40 | 187,40 | -1,70% | 18,00 |
| 05.01.2026 | 190,65 | 190,65 | 190,65 | 190,65 | 0,55% | 6,00 |
| 02.01.2026 | 189,60 | 189,60 | 189,60 | 189,60 | -1,22% | 8,00 |
| 30.12.2025 | 189,80 | 191,95 | 189,80 | 191,95 | 3,06% | 7,00 |
| 29.12.2025 | 186,25 | 186,25 | 186,25 | 186,25 | 0,03% | - |
| 23.12.2025 | 186,20 | 186,20 | 186,20 | 186,20 | 0,32% | - |
| 22.12.2025 | 185,60 | 185,60 | 185,60 | 185,60 | -0,13% | - |
| 19.12.2025 | 185,85 | 185,85 | 185,85 | 185,85 | -1,27% | - |
| 18.12.2025 | 186,10 | 188,25 | 186,10 | 188,25 | 1,76% | 60,00 |
| 17.12.2025 | 185,00 | 185,00 | 185,00 | 185,00 | 0,57% | - |
| 16.12.2025 | 183,95 | 183,95 | 183,95 | 183,95 | -0,05% | - |
| 15.12.2025 | 184,05 | 184,05 | 184,05 | 184,05 | -1,31% | - |
| 12.12.2025 | 183,30 | 186,50 | 183,30 | 186,50 | 2,75% | 55,00 |
| 11.12.2025 | 181,50 | 181,50 | 181,50 | 181,50 | -2,18% | - |
| 10.12.2025 | 185,55 | 185,55 | 185,55 | 185,55 | 0,03% | - |
| 09.12.2025 | 187,15 | 187,15 | 185,50 | 185,50 | -1,88% | 25,00 |
| 08.12.2025 | 189,05 | 189,05 | 189,05 | 189,05 | -0,32% | - |
| 05.12.2025 | 189,90 | 189,90 | 189,65 | 189,65 | -0,94% | 19,00 |
| 04.12.2025 | 191,65 | 191,65 | 191,45 | 191,45 | -0,47% | 10,00 |
| 03.12.2025 | 192,35 | 192,35 | 192,35 | 192,35 | 0,26% | - |
| 02.12.2025 | 191,85 | 191,85 | 191,85 | 191,85 | -0,44% | - |
| 01.12.2025 | 192,70 | 192,70 | 192,70 | 192,70 | 0,10% | - |
| 28.11.2025 | 192,50 | 192,50 | 192,50 | 192,50 | 0,08% | - |
| 27.11.2025 | 192,35 | 192,35 | 192,35 | 192,35 | 0,13% | - |
| 26.11.2025 | 192,10 | 192,10 | 192,10 | 192,10 | 1,21% | - |
| 25.11.2025 | 189,80 | 189,80 | 189,80 | 189,80 | -1,84% | - |
| 24.11.2025 | 193,35 | 193,35 | 193,35 | 193,35 | 0,99% | - |
| 21.11.2025 | 191,45 | 191,45 | 191,45 | 191,45 | -1,74% | - |
| 20.11.2025 | 194,85 | 194,85 | 194,85 | 194,85 | 1,75% | - |
| 19.11.2025 | 191,50 | 191,50 | 191,50 | 191,50 | 2,30% | - |
| 18.11.2025 | 187,20 | 187,20 | 187,20 | 187,20 | 0,92% | - |
| 17.11.2025 | 185,50 | 185,50 | 185,50 | 185,50 | -0,08% | - |
| 14.11.2025 | 185,65 | 185,65 | 185,65 | 185,65 | 1,59% | - |
| 13.11.2025 | 182,75 | 182,75 | 182,75 | 182,75 | -1,43% | - |
| 12.11.2025 | 185,40 | 185,40 | 185,40 | 185,40 | 1,20% | - |
| 11.11.2025 | 183,20 | 183,20 | 183,20 | 183,20 | -0,97% | - |
| 10.11.2025 | 185,00 | 185,00 | 185,00 | 185,00 | 0,60% | - |
| 07.11.2025 | 183,90 | 183,90 | 183,90 | 183,90 | -0,51% | - |
| 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% | - |