228,700€
0,18%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 228,60 | 228,60 | 228,60 | 228,60 | 0,13% | 1,00 |
| 28.08.2025 | 229,30 | 229,30 | 227,10 | 228,30 | -1,08% | 70,00 |
| 27.08.2025 | 230,20 | 231,90 | 230,20 | 230,80 | 1,36% | 214,00 |
| 26.08.2025 | 228,50 | 230,20 | 227,30 | 227,70 | -1,26% | 137,00 |
| 25.08.2025 | 230,30 | 232,50 | 228,90 | 230,60 | -0,04% | 96,00 |
| 22.08.2025 | 235,80 | 235,80 | 230,70 | 230,70 | -1,45% | 3.304,00 |
| 21.08.2025 | 232,30 | 235,80 | 231,20 | 234,10 | -0,21% | 7.857,00 |
| 20.08.2025 | 233,80 | 235,80 | 233,80 | 234,60 | 1,16% | 107,00 |
| 19.08.2025 | 226,40 | 232,70 | 226,40 | 231,90 | 1,05% | 470,00 |
| 18.08.2025 | 227,70 | 230,10 | 227,70 | 229,50 | 0,48% | 253,00 |
| 15.08.2025 | 230,70 | 230,70 | 228,00 | 228,40 | -0,70% | 170,00 |
| 14.08.2025 | 228,60 | 230,90 | 228,60 | 230,00 | 2,50% | 164,00 |
| 13.08.2025 | 223,60 | 225,70 | 222,20 | 224,40 | 0,54% | 174,00 |
| 12.08.2025 | 226,40 | 226,40 | 222,30 | 223,20 | -3,00% | 217,00 |
| 11.08.2025 | 226,40 | 230,10 | 226,40 | 230,10 | 0,79% | 153,00 |
| 08.08.2025 | 227,20 | 228,30 | 226,30 | 228,30 | -0,61% | 134,00 |
| 07.08.2025 | 226,20 | 230,60 | 226,20 | 229,70 | 1,01% | 306,00 |
| 06.08.2025 | 229,00 | 229,00 | 225,90 | 227,40 | -0,79% | 321,00 |
| 05.08.2025 | 232,40 | 232,40 | 228,40 | 229,20 | -1,88% | 192,00 |
| 04.08.2025 | 234,80 | 236,40 | 233,50 | 233,60 | -1,93% | 502,00 |
| 01.08.2025 | 242,20 | 243,40 | 238,20 | 238,20 | -0,33% | 575,00 |
| 31.07.2025 | 243,20 | 243,20 | 239,00 | 239,00 | -0,50% | 210,00 |
| 30.07.2025 | 253,10 | 260,80 | 239,90 | 240,20 | -5,62% | 759,00 |
| 29.07.2025 | 254,30 | 256,80 | 253,50 | 254,50 | -0,55% | 51,00 |
| 28.07.2025 | 254,50 | 257,20 | 254,00 | 255,90 | 0,55% | 278,00 |
| 25.07.2025 | 251,60 | 254,50 | 251,60 | 254,50 | 0,71% | 177,00 |
| 24.07.2025 | 251,60 | 252,70 | 251,60 | 252,70 | 0,16% | 349,00 |
| 23.07.2025 | 255,30 | 256,10 | 251,60 | 252,30 | -0,20% | 190,00 |
| 22.07.2025 | 257,30 | 257,30 | 252,80 | 252,80 | -2,51% | 202,00 |
| 21.07.2025 | 259,30 | 259,30 | 259,30 | 259,30 | -0,38% | 145,00 |
| 18.07.2025 | 260,90 | 260,90 | 260,30 | 260,30 | -0,42% | 141,00 |
| 17.07.2025 | 258,00 | 261,40 | 258,00 | 261,40 | 1,32% | 112,00 |
| 16.07.2025 | 256,50 | 259,50 | 256,50 | 258,00 | -1,23% | 121,00 |
| 15.07.2025 | 263,40 | 263,80 | 260,00 | 261,20 | 0,23% | 209,00 |
| 14.07.2025 | 262,00 | 262,00 | 260,60 | 260,60 | 0,89% | 87,00 |
| 11.07.2025 | 257,50 | 258,30 | 255,70 | 258,30 | -0,39% | 147,00 |
| 10.07.2025 | 260,60 | 260,60 | 259,30 | 259,30 | -0,19% | 140,00 |
| 09.07.2025 | 259,40 | 259,80 | 259,40 | 259,80 | -0,31% | 105,00 |
| 08.07.2025 | 261,30 | 261,90 | 260,60 | 260,60 | 0,08% | 138,00 |
| 07.07.2025 | 259,40 | 261,90 | 259,40 | 260,40 | 0,58% | 71,00 |
| 04.07.2025 | 258,00 | 258,90 | 256,40 | 258,90 | -0,19% | 158,00 |
| 03.07.2025 | 259,40 | 259,40 | 258,20 | 259,40 | 0,50% | 101,00 |
| 02.07.2025 | 264,70 | 264,70 | 258,10 | 258,10 | -2,79% | 264,00 |
| 01.07.2025 | 265,30 | 267,00 | 265,30 | 265,50 | 0,57% | 51,00 |
| 30.06.2025 | 265,20 | 265,20 | 261,70 | 264,00 | 0,38% | 91,00 |
| 27.06.2025 | 259,80 | 263,00 | 259,80 | 263,00 | 0,77% | 106,00 |
| 26.06.2025 | 258,70 | 261,00 | 258,70 | 261,00 | -0,34% | 105,00 |
| 25.06.2025 | 268,40 | 268,40 | 261,90 | 261,90 | -0,64% | 128,00 |
| 24.06.2025 | 266,10 | 266,10 | 263,60 | 263,60 | -1,31% | 48,00 |
| 23.06.2025 | 269,40 | 269,90 | 266,90 | 267,10 | 1,48% | 123,00 |
| 20.06.2025 | 266,50 | 268,40 | 263,20 | 263,20 | 0,00% | 427,00 |
| 19.06.2025 | 263,20 | 263,20 | 263,20 | 263,20 | -1,09% | 5,00 |
| 18.06.2025 | 267,20 | 267,20 | 265,80 | 266,10 | -0,34% | 140,00 |
| 17.06.2025 | 270,40 | 270,40 | 266,80 | 267,00 | -0,60% | 93,00 |
| 16.06.2025 | 272,00 | 272,00 | 267,30 | 268,60 | -0,96% | 55,00 |
| 13.06.2025 | 267,50 | 272,50 | 267,50 | 271,20 | 2,81% | 140,00 |
| 12.06.2025 | 270,40 | 270,40 | 263,80 | 263,80 | -3,01% | 100,00 |
| 11.06.2025 | 270,70 | 272,00 | 270,70 | 272,00 | -0,51% | 206,00 |
| 10.06.2025 | 271,20 | 273,40 | 271,20 | 273,40 | -1,90% | 104,00 |
| 09.06.2025 | 283,00 | 283,10 | 278,70 | 278,70 | -0,29% | 3,00 |
| 06.06.2025 | 277,40 | 281,70 | 277,40 | 279,50 | -0,99% | 1.078,00 |
| 05.06.2025 | 285,00 | 285,00 | 280,60 | 282,30 | 0,46% | 120,00 |
| 04.06.2025 | 282,50 | 282,50 | 273,40 | 281,00 | 1,12% | 935,00 |
| 03.06.2025 | 273,30 | 277,90 | 273,30 | 277,90 | 1,91% | 3,00 |
| 02.06.2025 | 271,60 | 277,40 | 268,10 | 272,70 | -1,16% | 67,00 |
| 29.05.2025 | 275,90 | 275,90 | 275,90 | 275,90 | -2,02% | 19,00 |
| 28.05.2025 | 278,40 | 281,60 | 278,40 | 281,60 | 1,19% | 2,00 |
| 27.05.2025 | 275,60 | 278,30 | 275,60 | 278,30 | -0,96% | 3,00 |
| 26.05.2025 | 273,70 | 281,00 | 273,70 | 281,00 | 2,44% | 4,00 |
| 23.05.2025 | 280,90 | 281,00 | 274,30 | 274,30 | -1,90% | 4,00 |
| 22.05.2025 | 272,60 | 279,60 | 272,60 | 279,60 | 0,90% | 9,00 |
| 20.05.2025 | 275,40 | 277,10 | 275,40 | 277,10 | -0,93% | 26,00 |
| 19.05.2025 | 273,80 | 280,10 | 273,80 | 279,70 | 1,64% | 36,00 |
| 16.05.2025 | 275,20 | 275,20 | 275,20 | 275,20 | 0,99% | 1,00 |
| 15.05.2025 | 272,00 | 272,50 | 271,50 | 272,50 | -0,73% | 4,00 |
| 12.05.2025 | 275,20 | 279,90 | 273,20 | 274,50 | 0,07% | 56,00 |
| 09.05.2025 | 270,40 | 276,00 | 267,40 | 274,30 | -0,97% | 149,00 |
| 08.05.2025 | 272,30 | 279,30 | 272,30 | 277,00 | 2,33% | 54,00 |
| 07.05.2025 | 258,10 | 272,80 | 258,10 | 270,70 | 4,84% | 42,00 |
| 05.05.2025 | 251,20 | 258,20 | 251,20 | 258,20 | -0,73% | 106,00 |
| 02.05.2025 | 263,10 | 263,80 | 260,10 | 260,10 | 1,32% | 4,00 |
| 29.04.2025 | 250,30 | 256,70 | 250,20 | 256,70 | 2,72% | 6,00 |
| 25.04.2025 | 249,10 | 251,40 | 249,10 | 249,90 | -0,52% | 27,00 |
| 24.04.2025 | 251,20 | 251,20 | 251,20 | 251,20 | -1,84% | 1,00 |
| 23.04.2025 | 262,30 | 263,40 | 255,90 | 255,90 | 4,53% | 4,00 |
| 22.04.2025 | 243,10 | 244,80 | 243,10 | 244,80 | -5,74% | 10,00 |
| 17.04.2025 | 259,70 | 259,70 | 259,70 | 259,70 | -0,65% | 2,00 |
| 16.04.2025 | 258,70 | 261,40 | 258,70 | 261,40 | -0,23% | 35,00 |
| 15.04.2025 | 263,20 | 264,10 | 262,00 | 262,00 | 0,65% | 22,00 |
| 14.04.2025 | 260,40 | 260,40 | 260,30 | 260,30 | 2,89% | 17,00 |
| 11.04.2025 | 256,70 | 258,60 | 253,00 | 253,00 | -1,02% | 10,00 |
| 10.04.2025 | 265,30 | 265,30 | 255,60 | 255,60 | -2,33% | 49,00 |
| 09.04.2025 | 251,60 | 261,70 | 245,40 | 261,70 | 4,06% | 70,00 |
| 08.04.2025 | 257,90 | 257,90 | 251,50 | 251,50 | -2,29% | 27,00 |
| 07.04.2025 | 246,00 | 258,50 | 245,00 | 257,40 | -2,76% | 168,00 |
| 04.04.2025 | 272,20 | 278,80 | 264,70 | 264,70 | -4,20% | 567,00 |
| 03.04.2025 | 265,90 | 276,30 | 265,90 | 276,30 | -0,40% | 42,00 |
| 02.04.2025 | 277,90 | 277,90 | 277,40 | 277,40 | 0,40% | 276,00 |
| 01.04.2025 | 278,60 | 278,80 | 276,30 | 276,30 | -0,18% | 42,00 |
| 31.03.2025 | 276,80 | 276,80 | 276,80 | 276,80 | 1,47% | 7,00 |