213,000€
0,57%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 212,95 | 212,95 | 212,60 | 212,65 | 0,40% | - |
| 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% | - |
| 02.09.2025 | 230,75 | 231,40 | 226,00 | 226,40 | -1,61% | - |
| 01.09.2025 | 228,75 | 231,10 | 228,20 | 230,10 | 0,37% | - |
| 29.08.2025 | 227,95 | 229,45 | 227,20 | 229,25 | 0,61% | - |
| 28.08.2025 | 229,70 | 230,50 | 227,20 | 227,85 | -0,85% | - |
| 27.08.2025 | 231,05 | 231,95 | 229,70 | 229,80 | 0,39% | - |
| 26.08.2025 | 229,35 | 230,60 | 227,25 | 228,90 | -0,50% | - |
| 25.08.2025 | 231,35 | 232,05 | 229,00 | 230,05 | -0,54% | - |
| 22.08.2025 | 234,55 | 236,25 | 229,85 | 231,30 | -1,34% | - |
| 21.08.2025 | 232,65 | 235,90 | 231,05 | 234,45 | 0,88% | - |
| 20.08.2025 | 232,25 | 236,65 | 232,25 | 232,40 | -0,15% | - |
| 19.08.2025 | 227,75 | 233,15 | 225,90 | 232,75 | 2,22% | - |
| 18.08.2025 | 229,05 | 230,25 | 226,95 | 227,70 | -0,59% | - |
| 15.08.2025 | 229,60 | 230,50 | 226,50 | 229,05 | -0,39% | - |
| 14.08.2025 | 225,60 | 231,70 | 225,55 | 229,95 | 1,84% | - |
| 13.08.2025 | 222,55 | 226,10 | 221,50 | 225,80 | 1,35% | 3,00 |
| 12.08.2025 | 230,20 | 230,75 | 222,55 | 222,80 | -3,32% | - |
| 11.08.2025 | 227,20 | 230,75 | 227,10 | 230,45 | 1,25% | 47,00 |
| 08.08.2025 | 227,25 | 229,00 | 226,35 | 227,60 | 0,31% | - |
| 07.08.2025 | 227,25 | 230,50 | 226,35 | 226,90 | -0,18% | 15,00 |
| 06.08.2025 | 228,90 | 229,15 | 224,95 | 227,30 | -0,61% | 120,00 |
| 05.08.2025 | 232,45 | 233,20 | 226,70 | 228,70 | -1,25% | 122,00 |
| 04.08.2025 | 235,40 | 235,80 | 231,20 | 231,60 | -1,45% | - |
| 01.08.2025 | 243,45 | 244,30 | 234,70 | 235,00 | -3,77% | - |
| 31.07.2025 | 242,35 | 244,75 | 237,05 | 244,20 | 1,24% | - |
| 30.07.2025 | 254,85 | 262,50 | 238,80 | 241,20 | -5,32% | - |
| 29.07.2025 | 254,55 | 256,20 | 253,55 | 254,75 | 0,33% | - |
| 28.07.2025 | 255,00 | 256,75 | 253,70 | 253,90 | 0,04% | - |
| 25.07.2025 | 252,50 | 254,95 | 252,25 | 253,80 | 0,77% | - |
| 24.07.2025 | 252,90 | 254,10 | 251,35 | 251,85 | -0,30% | - |
| 23.07.2025 | 254,25 | 255,40 | 251,85 | 252,60 | -0,47% | 18,00 |
| 22.07.2025 | 256,30 | 259,05 | 250,85 | 253,80 | -0,99% | - |
| 21.07.2025 | 259,95 | 259,95 | 256,15 | 256,35 | -1,29% | - |
| 18.07.2025 | 260,75 | 261,45 | 258,45 | 259,70 | -0,46% | - |
| 17.07.2025 | 259,65 | 261,50 | 259,40 | 260,90 | 0,69% | - |
| 16.07.2025 | 258,00 | 260,15 | 254,55 | 259,10 | 0,15% | - |
| 15.07.2025 | 262,25 | 263,05 | 258,55 | 258,70 | -1,22% | - |
| 14.07.2025 | 256,70 | 262,75 | 256,40 | 261,90 | 1,89% | - |
| 11.07.2025 | 259,05 | 259,20 | 256,00 | 257,05 | -0,75% | - |
| 10.07.2025 | 258,25 | 260,70 | 257,65 | 259,00 | -0,06% | - |
| 09.07.2025 | 258,10 | 259,90 | 257,65 | 259,15 | 0,45% | - |
| 08.07.2025 | 262,90 | 263,65 | 257,80 | 258,00 | -1,86% | - |
| 07.07.2025 | 258,65 | 262,95 | 258,25 | 262,90 | 1,82% | - |
| 04.07.2025 | 257,40 | 258,40 | 256,80 | 258,20 | -0,21% | - |
| 03.07.2025 | 255,90 | 260,40 | 254,65 | 258,75 | 1,39% | - |
| 02.07.2025 | 265,80 | 266,25 | 255,15 | 255,20 | -3,83% | - |
| 01.07.2025 | 264,05 | 267,40 | 262,95 | 265,35 | 0,36% | - |
| 30.06.2025 | 263,85 | 264,60 | 261,10 | 264,40 | 0,28% | 76,00 |
| 27.06.2025 | 261,30 | 264,00 | 259,80 | 263,65 | 1,13% | 20,00 |
| 26.06.2025 | 260,65 | 261,25 | 258,75 | 260,70 | -0,04% | - |
| 25.06.2025 | 266,90 | 267,95 | 259,75 | 260,80 | -2,27% | - |
| 24.06.2025 | 267,05 | 267,70 | 263,70 | 266,85 | 0,15% | - |
| 23.06.2025 | 265,45 | 269,35 | 264,00 | 266,45 | 0,26% | - |
| 20.06.2025 | 265,55 | 270,40 | 263,30 | 265,75 | 0,30% | - |
| 19.06.2025 | 266,85 | 266,90 | 264,95 | 264,95 | -0,69% | - |
| 18.06.2025 | 267,25 | 267,95 | 265,35 | 266,80 | -0,28% | - |
| 17.06.2025 | 267,20 | 268,30 | 264,85 | 267,55 | -0,07% | - |
| 16.06.2025 | 268,95 | 269,50 | 266,65 | 267,75 | -0,41% | - |
| 13.06.2025 | 269,65 | 273,95 | 268,20 | 268,85 | -0,85% | - |
| 12.06.2025 | 269,80 | 271,20 | 266,20 | 271,15 | -0,04% | - |
| 11.06.2025 | 272,95 | 273,35 | 269,50 | 271,25 | -0,77% | - |
| 10.06.2025 | 274,40 | 275,25 | 269,90 | 273,35 | -0,33% | - |
| 09.06.2025 | 279,55 | 280,70 | 272,65 | 274,25 | -2,19% | - |
| 06.06.2025 | 280,65 | 284,35 | 279,05 | 280,40 | 0,12% | - |
| 05.06.2025 | 281,35 | 282,45 | 279,25 | 280,05 | -0,53% | - |
| 04.06.2025 | 279,45 | 281,75 | 276,00 | 281,55 | 0,82% | - |
| 03.06.2025 | 277,15 | 279,85 | 274,85 | 279,25 | 0,85% | - |
| 02.06.2025 | 275,15 | 277,05 | 271,40 | 276,90 | 0,09% | - |
| 30.05.2025 | 276,95 | 279,40 | 275,40 | 276,65 | 0,02% | - |
| 29.05.2025 | 283,85 | 283,85 | 274,70 | 276,60 | -1,18% | - |
| 28.05.2025 | 279,30 | 281,25 | 278,45 | 279,90 | 0,30% | - |
| 27.05.2025 | 277,45 | 279,85 | 275,55 | 279,05 | 0,49% | - |
| 26.05.2025 | 276,30 | 279,40 | 276,30 | 277,70 | 0,56% | - |
| 23.05.2025 | 277,35 | 278,20 | 274,50 | 276,15 | -0,90% | - |
| 22.05.2025 | 275,90 | 279,35 | 274,85 | 278,65 | 0,98% | - |
| 21.05.2025 | 275,65 | 276,85 | 274,05 | 275,95 | -0,56% | - |
| 20.05.2025 | 278,70 | 280,80 | 276,35 | 277,50 | -0,79% | - |
| 19.05.2025 | 276,85 | 280,15 | 272,10 | 279,70 | 0,72% | - |
| 16.05.2025 | 273,85 | 277,85 | 273,30 | 277,70 | 1,07% | - |