182,125€
-1,37%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 185,55 | 186,63 | 184,13 | 184,73 | -0,11% | - |
| 26.01.2026 | 183,70 | 185,23 | 183,10 | 184,93 | 0,50% | - |
| 23.01.2026 | 186,20 | 187,00 | 183,45 | 184,00 | -0,92% | 330,00 |
| 22.01.2026 | 185,55 | 187,45 | 184,40 | 185,70 | 0,18% | - |
| 21.01.2026 | 186,60 | 187,80 | 184,30 | 185,38 | -0,31% | - |
| 20.01.2026 | 188,60 | 189,23 | 185,20 | 185,95 | -1,76% | 500,00 |
| 19.01.2026 | 188,38 | 190,00 | 188,13 | 189,27 | -0,42% | - |
| 16.01.2026 | 191,65 | 192,60 | 189,27 | 190,08 | -0,63% | - |
| 15.01.2026 | 192,77 | 195,15 | 190,83 | 191,27 | -0,64% | - |
| 14.01.2026 | 190,52 | 192,90 | 189,85 | 192,50 | 0,96% | - |
| 13.01.2026 | 192,68 | 193,25 | 189,27 | 190,68 | -1,06% | - |
| 12.01.2026 | 191,95 | 193,38 | 191,18 | 192,73 | -0,12% | - |
| 09.01.2026 | 191,33 | 194,60 | 190,35 | 192,95 | 0,86% | - |
| 08.01.2026 | 187,55 | 192,08 | 187,45 | 191,30 | 2,00% | - |
| 07.01.2026 | 188,93 | 190,95 | 187,55 | 187,55 | -0,74% | - |
| 06.01.2026 | 188,33 | 190,18 | 186,08 | 188,95 | 0,59% | - |
| 05.01.2026 | 189,63 | 191,88 | 187,02 | 187,85 | -0,42% | - |
| 02.01.2026 | 190,52 | 191,38 | 185,60 | 188,65 | -0,76% | - |
| 30.12.2025 | 190,73 | 191,08 | 190,10 | 190,10 | -0,31% | - |
| 29.12.2025 | 187,10 | 191,55 | 186,00 | 190,70 | 3,11% | - |
| 23.12.2025 | 187,10 | 187,25 | 184,73 | 184,95 | -1,18% | - |
| 22.12.2025 | 186,52 | 187,77 | 185,13 | 187,15 | 0,13% | - |
| 19.12.2025 | 186,77 | 187,85 | 185,00 | 186,90 | -0,72% | 16,00 |
| 18.12.2025 | 187,05 | 188,25 | 185,48 | 188,25 | 0,78% | 30,00 |
| 17.12.2025 | 185,88 | 187,90 | 184,85 | 186,80 | 0,80% | - |
| 16.12.2025 | 186,02 | 187,35 | 183,08 | 185,33 | 0,00% | - |
| 15.12.2025 | 184,95 | 187,18 | 184,75 | 185,33 | 0,19% | - |
| 12.12.2025 | 184,18 | 186,77 | 183,80 | 184,98 | 0,41% | - |
| 11.12.2025 | 184,50 | 186,52 | 182,10 | 184,23 | 0,61% | - |
| 10.12.2025 | 186,10 | 187,40 | 183,05 | 183,10 | -1,32% | - |
| 09.12.2025 | 188,10 | 190,20 | 185,35 | 185,55 | -1,36% | - |
| 08.12.2025 | 189,93 | 190,68 | 185,93 | 188,10 | -1,05% | - |
| 05.12.2025 | 190,77 | 191,63 | 189,40 | 190,10 | -1,14% | - |
| 04.12.2025 | 192,63 | 193,65 | 190,10 | 192,30 | 0,00% | - |
| 03.12.2025 | 193,30 | 194,45 | 190,83 | 192,30 | -0,85% | - |
| 02.12.2025 | 192,83 | 194,58 | 191,88 | 193,95 | 0,13% | - |
| 01.12.2025 | 193,33 | 194,88 | 191,68 | 193,70 | -0,14% | - |
| 28.11.2025 | 193,40 | 198,05 | 193,08 | 193,98 | 0,47% | - |
| 27.11.2025 | 193,13 | 193,45 | 193,05 | 193,08 | -0,01% | - |
| 26.11.2025 | 193,05 | 193,75 | 191,75 | 193,10 | 0,23% | - |
| 25.11.2025 | 190,68 | 194,13 | 189,68 | 192,65 | 1,50% | - |
| 24.11.2025 | 194,27 | 194,60 | 189,70 | 189,80 | -1,98% | - |
| 21.11.2025 | 192,35 | 196,40 | 191,70 | 193,63 | 0,93% | - |
| 20.11.2025 | 194,75 | 197,45 | 191,52 | 191,85 | -1,60% | - |
| 19.11.2025 | 192,33 | 195,83 | 190,33 | 194,98 | 0,98% | - |
| 18.11.2025 | 188,13 | 193,15 | 187,93 | 193,08 | 2,02% | - |
| 17.11.2025 | 186,43 | 189,58 | 185,45 | 189,25 | 1,56% | 10,00 |
| 14.11.2025 | 186,93 | 189,75 | 184,45 | 186,35 | -1,88% | - |
| 13.11.2025 | 184,13 | 190,27 | 182,18 | 189,93 | 3,28% | - |
| 12.11.2025 | 186,38 | 186,88 | 181,18 | 183,90 | 0,05% | - |
| 11.11.2025 | 184,15 | 186,05 | 182,85 | 183,80 | -0,16% | - |
| 10.11.2025 | 185,50 | 186,95 | 181,02 | 184,10 | -0,90% | - |
| 07.11.2025 | 184,80 | 186,60 | 181,45 | 185,77 | 0,86% | - |
| 06.11.2025 | 185,85 | 186,63 | 182,23 | 184,20 | -1,44% | - |
| 05.11.2025 | 191,30 | 193,13 | 185,93 | 186,90 | -1,79% | - |
| 04.11.2025 | 185,73 | 192,68 | 185,48 | 190,30 | 1,96% | - |
| 03.11.2025 | 189,77 | 191,08 | 183,18 | 186,65 | -1,14% | - |
| 31.10.2025 | 187,13 | 191,90 | 186,68 | 188,80 | 1,51% | - |
| 30.10.2025 | 180,52 | 188,18 | 179,77 | 186,00 | 4,89% | 200,00 |
| 29.10.2025 | 200,02 | 201,85 | 169,23 | 177,33 | -11,29% | - |
| 28.10.2025 | 200,50 | 203,38 | 192,88 | 199,90 | -0,60% | - |
| 27.10.2025 | 203,10 | 209,08 | 199,68 | 201,10 | 0,05% | 20,00 |
| 24.10.2025 | 202,80 | 204,40 | 200,95 | 201,00 | -1,37% | - |
| 23.10.2025 | 204,95 | 207,80 | 201,40 | 203,80 | -0,34% | - |
| 22.10.2025 | 204,20 | 206,30 | 203,20 | 204,50 | 0,12% | 16,00 |
| 21.10.2025 | 202,30 | 206,55 | 202,05 | 204,25 | 1,09% | - |
| 20.10.2025 | 199,55 | 202,20 | 199,13 | 202,05 | 1,28% | - |
| 17.10.2025 | 194,70 | 200,85 | 194,00 | 199,50 | -4,50% | 72,00 |
| 16.10.2025 | 208,20 | 209,15 | 195,08 | 208,90 | -0,05% | 60,00 |
| 15.10.2025 | 209,90 | 210,70 | 206,60 | 209,00 | -0,29% | - |
| 14.10.2025 | 207,95 | 211,65 | 207,80 | 209,60 | 0,29% | - |
| 13.10.2025 | 211,05 | 212,00 | 207,85 | 209,00 | -0,29% | - |
| 10.10.2025 | 208,75 | 213,40 | 208,20 | 209,60 | 0,50% | - |
| 09.10.2025 | 209,45 | 213,60 | 207,45 | 208,55 | -0,41% | - |
| 08.10.2025 | 211,95 | 212,20 | 207,65 | 209,40 | -0,29% | - |
| 07.10.2025 | 209,70 | 213,20 | 208,05 | 210,00 | 0,96% | - |
| 06.10.2025 | 213,10 | 216,20 | 207,40 | 208,00 | -2,03% | - |
| 03.10.2025 | 211,45 | 213,20 | 209,55 | 212,30 | 0,71% | 30,00 |
| 02.10.2025 | 212,95 | 213,90 | 210,60 | 210,80 | -0,47% | - |
| 01.10.2025 | 213,45 | 216,30 | 211,20 | 211,80 | -1,12% | - |
| 30.09.2025 | 211,95 | 215,75 | 209,70 | 214,20 | 1,09% | - |
| 29.09.2025 | 211,20 | 213,20 | 208,35 | 211,90 | 0,76% | - |
| 26.09.2025 | 208,95 | 212,65 | 207,55 | 210,30 | 0,33% | - |
| 25.09.2025 | 206,85 | 210,90 | 205,90 | 209,60 | 1,11% | - |
| 24.09.2025 | 205,60 | 209,30 | 205,45 | 207,30 | 1,22% | - |
| 23.09.2025 | 207,00 | 208,05 | 203,45 | 204,80 | -0,68% | - |
| 22.09.2025 | 207,10 | 207,25 | 203,80 | 206,20 | -0,43% | - |
| 19.09.2025 | 208,80 | 210,25 | 206,20 | 207,10 | -2,54% | - |
| 18.09.2025 | 211,90 | 213,50 | 207,90 | 212,50 | -0,42% | - |
| 17.09.2025 | 212,50 | 214,75 | 210,40 | 213,40 | 0,05% | 10,00 |
| 16.09.2025 | 216,60 | 218,35 | 211,55 | 213,30 | -1,57% | - |
| 15.09.2025 | 223,20 | 224,45 | 216,50 | 216,70 | -2,96% | - |
| 12.09.2025 | 227,15 | 228,40 | 223,25 | 223,30 | -1,11% | - |
| 11.09.2025 | 224,80 | 227,35 | 223,50 | 225,80 | 0,71% | - |
| 10.09.2025 | 229,60 | 230,30 | 223,95 | 224,20 | -2,39% | - |
| 09.09.2025 | 232,05 | 232,90 | 228,65 | 229,70 | -0,52% | - |
| 08.09.2025 | 231,20 | 233,00 | 228,15 | 230,90 | 0,57% | - |
| 05.09.2025 | 231,85 | 233,10 | 228,35 | 229,60 | -0,56% | - |
| 04.09.2025 | 230,50 | 232,10 | 228,80 | 230,90 | 0,96% | - |
| 03.09.2025 | 227,95 | 230,25 | 227,30 | 228,70 | 1,02% | - |