30,100€
Echtzeit-Aktienkurs EXPERIAN PLC ADR
Bid:
Ask:
Aktienkurse zur EXPERIAN PLC ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 30,10 | 30,60 | 29,80 | 30,30 | 0,66% | - |
| 31.03.2026 | 29,80 | 30,30 | 29,70 | 30,10 | 1,01% | - |
| 30.03.2026 | 28,60 | 29,80 | 28,50 | 29,80 | 3,11% | - |
| 27.03.2026 | 29,30 | 29,90 | 28,70 | 28,90 | -2,03% | - |
| 26.03.2026 | 29,10 | 29,70 | 29,10 | 29,50 | -0,34% | - |
| 24.03.2026 | 30,50 | 31,30 | 29,60 | 29,60 | -3,90% | - |
| 23.03.2026 | 29,80 | 31,50 | 29,80 | 30,80 | 0,00% | - |
| 19.03.2026 | 31,10 | 31,70 | 30,70 | 30,80 | -4,35% | - |
| 18.03.2026 | 32,50 | 32,50 | 32,00 | 32,20 | 0,00% | - |
| 17.03.2026 | 31,70 | 32,30 | 31,50 | 32,20 | 0,94% | - |
| 16.03.2026 | 32,10 | 32,20 | 31,50 | 31,90 | -0,31% | - |
| 13.03.2026 | 31,90 | 32,10 | 31,70 | 32,00 | 0,00% | - |
| 12.03.2026 | 31,80 | 32,40 | 31,70 | 32,00 | -0,93% | - |
| 11.03.2026 | 32,40 | 32,90 | 32,00 | 32,30 | -1,52% | - |
| 10.03.2026 | 32,50 | 33,10 | 31,80 | 32,80 | 2,18% | - |
| 09.03.2026 | 31,50 | 32,40 | 31,50 | 32,10 | 0,63% | - |
| 06.03.2026 | 31,90 | 32,60 | 31,70 | 31,90 | 0,00% | - |
| 05.03.2026 | 30,90 | 32,00 | 30,70 | 31,90 | 2,24% | - |
| 04.03.2026 | 30,90 | 31,70 | 30,70 | 31,20 | 0,97% | - |
| 03.03.2026 | 30,90 | 31,50 | 30,60 | 30,90 | -2,83% | - |
| 02.03.2026 | 31,10 | 31,90 | 30,90 | 31,80 | 0,32% | - |
| 27.02.2026 | 31,90 | 32,30 | 31,50 | 31,70 | 2,26% | - |
| 26.02.2026 | 30,50 | 31,30 | 30,30 | 31,00 | 3,33% | - |
| 25.02.2026 | 29,50 | 30,10 | 29,50 | 30,00 | 1,69% | - |
| 24.02.2026 | 28,80 | 29,80 | 28,50 | 29,50 | -0,67% | - |
| 23.02.2026 | 29,70 | 30,00 | 29,50 | 29,70 | 0,00% | - |
| 20.02.2026 | 29,50 | 30,20 | 29,50 | 29,70 | 1,02% | - |
| 19.02.2026 | 29,30 | 29,70 | 29,30 | 29,40 | 0,68% | - |
| 18.02.2026 | 28,90 | 29,30 | 28,70 | 29,20 | 1,74% | - |
| 17.02.2026 | 28,30 | 29,30 | 28,30 | 28,70 | 0,35% | - |
| 16.02.2026 | 29,10 | 29,70 | 28,60 | 28,60 | -1,38% | - |
| 13.02.2026 | 27,70 | 29,10 | 27,70 | 29,00 | 4,32% | - |
| 12.02.2026 | 27,50 | 28,10 | 27,10 | 27,80 | -0,36% | - |
| 11.02.2026 | 28,50 | 28,60 | 27,60 | 27,90 | -2,45% | - |
| 10.02.2026 | 28,90 | 29,10 | 28,00 | 28,60 | -2,05% | - |
| 09.02.2026 | 29,10 | 29,30 | 28,50 | 29,20 | -1,02% | - |
| 06.02.2026 | 30,10 | 30,20 | 29,30 | 29,50 | 0,00% | - |
| 05.02.2026 | 29,50 | 29,60 | 29,50 | 29,50 | -0,34% | - |
| 04.02.2026 | 29,50 | 30,10 | 29,30 | 29,60 | 0,68% | - |
| 03.02.2026 | 32,10 | 32,30 | 28,90 | 29,40 | -7,84% | - |
| 02.02.2026 | 31,20 | 32,20 | 31,10 | 31,90 | 1,92% | - |
| 29.01.2026 | 31,50 | 31,70 | 31,10 | 31,30 | 0,00% | - |
| 28.01.2026 | 32,10 | 32,20 | 31,30 | 31,30 | -6,01% | - |
| 27.01.2026 | 33,50 | 33,90 | 33,10 | 33,30 | -3,76% | - |
| 26.01.2026 | 35,30 | 35,50 | 34,60 | 34,60 | -0,57% | - |
| 23.01.2026 | 34,70 | 35,30 | 34,60 | 34,80 | 0,58% | - |
| 22.01.2026 | 35,70 | 35,90 | 34,60 | 34,60 | -2,26% | - |
| 21.01.2026 | 37,10 | 37,30 | 34,30 | 35,40 | -4,07% | - |
| 20.01.2026 | 37,30 | 37,40 | 36,50 | 36,90 | -1,86% | - |
| 19.01.2026 | 37,50 | 37,70 | 37,30 | 37,60 | -1,83% | - |
| 16.01.2026 | 38,30 | 38,50 | 38,30 | 38,30 | -0,52% | - |
| 15.01.2026 | 38,70 | 38,80 | 38,30 | 38,50 | 0,00% | - |
| 14.01.2026 | 38,50 | 39,10 | 38,30 | 38,50 | -1,79% | - |
| 13.01.2026 | 39,30 | 39,50 | 39,20 | 39,20 | 0,00% | - |
| 12.01.2026 | 40,10 | 40,30 | 39,10 | 39,20 | -3,21% | - |
| 09.01.2026 | 39,50 | 40,70 | 39,50 | 40,50 | 2,53% | - |
| 08.01.2026 | 39,30 | 39,80 | 38,60 | 39,50 | 1,02% | - |
| 06.01.2026 | 39,50 | 39,70 | 38,60 | 39,10 | -1,26% | - |
| 05.01.2026 | 38,50 | 39,70 | 38,50 | 39,60 | 2,59% | - |
| 02.01.2026 | 39,10 | 39,10 | 38,50 | 38,60 | -1,78% | - |
| 29.12.2025 | 39,10 | 39,70 | 38,90 | 39,30 | 0,77% | - |
| 23.12.2025 | 38,70 | 39,10 | 38,70 | 39,00 | 0,26% | - |
| 22.12.2025 | 38,70 | 39,00 | 38,70 | 38,90 | 0,26% | - |
| 19.12.2025 | 38,50 | 39,00 | 38,50 | 38,80 | 1,31% | - |
| 18.12.2025 | 38,30 | 38,80 | 38,20 | 38,30 | -0,78% | - |
| 17.12.2025 | 38,70 | 38,90 | 38,50 | 38,60 | -0,26% | - |
| 16.12.2025 | 38,30 | 38,90 | 38,30 | 38,70 | 0,78% | - |
| 15.12.2025 | 38,30 | 39,00 | 38,10 | 38,40 | 0,79% | - |
| 12.12.2025 | 37,90 | 38,70 | 37,80 | 38,10 | 1,87% | - |
| 11.12.2025 | 37,50 | 37,90 | 37,30 | 37,40 | 0,27% | - |
| 10.12.2025 | 37,10 | 37,50 | 37,10 | 37,30 | -0,53% | - |
| 09.12.2025 | 37,50 | 37,90 | 37,50 | 37,50 | -1,06% | - |
| 08.12.2025 | 38,10 | 38,10 | 37,60 | 37,90 | -0,79% | - |
| 05.12.2025 | 37,90 | 38,50 | 37,90 | 38,20 | 0,79% | - |
| 04.12.2025 | 37,70 | 38,10 | 37,70 | 37,90 | 1,34% | - |
| 03.12.2025 | 37,50 | 38,00 | 37,20 | 37,40 | -0,27% | - |
| 02.12.2025 | 37,70 | 38,00 | 37,20 | 37,50 | -0,79% | - |
| 01.12.2025 | 37,50 | 38,00 | 37,50 | 37,80 | -0,79% | - |
| 28.11.2025 | 37,90 | 38,20 | 37,80 | 38,10 | 0,53% | - |
| 27.11.2025 | 37,70 | 38,20 | 37,60 | 37,90 | -0,52% | - |
| 26.11.2025 | 38,50 | 38,90 | 38,10 | 38,10 | 0,79% | - |
| 25.11.2025 | 37,70 | 38,00 | 37,70 | 37,80 | 0,00% | - |
| 24.11.2025 | 38,70 | 38,70 | 37,50 | 37,80 | 0,27% | - |
| 21.11.2025 | 36,70 | 37,80 | 36,50 | 37,70 | 0,80% | - |
| 20.11.2025 | 37,30 | 37,70 | 37,10 | 37,40 | 0,81% | - |
| 19.11.2025 | 37,70 | 37,80 | 37,00 | 37,10 | -0,54% | - |
| 18.11.2025 | 36,80 | 37,40 | 36,70 | 37,30 | 0,54% | - |
| 17.11.2025 | 37,70 | 38,10 | 37,00 | 37,10 | -1,85% | - |
| 14.11.2025 | 37,70 | 37,90 | 37,30 | 37,80 | -0,26% | - |
| 13.11.2025 | 37,70 | 38,50 | 37,70 | 37,90 | 0,53% | - |
| 12.11.2025 | 39,70 | 41,00 | 37,50 | 37,70 | -3,58% | - |
| 11.11.2025 | 39,30 | 39,60 | 38,90 | 39,10 | -1,01% | - |
| 10.11.2025 | 39,30 | 39,60 | 39,10 | 39,50 | 1,54% | - |
| 07.11.2025 | 39,90 | 40,30 | 38,20 | 38,90 | -2,26% | - |
| 06.11.2025 | 41,10 | 41,30 | 39,70 | 39,80 | -2,45% | - |
| 05.11.2025 | 40,30 | 40,80 | 40,10 | 40,80 | 0,99% | - |
| 04.11.2025 | 40,10 | 40,90 | 39,90 | 40,40 | -0,49% | - |
| 03.11.2025 | 40,30 | 40,60 | 40,30 | 40,60 | 0,00% | - |
| 31.10.2025 | 40,30 | 40,70 | 40,00 | 40,60 | 0,00% | - |
| 30.10.2025 | 40,50 | 40,70 | 40,00 | 40,60 | 0,00% | - |