37,700€
-0,79%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 37,90 | 38,00 | 37,70 | 37,90 | -0,26% | - |
| 27.11.2025 | 37,70 | 38,20 | 37,60 | 38,00 | 0,80% | - |
| 26.11.2025 | 38,50 | 38,70 | 37,50 | 37,70 | -1,57% | - |
| 25.11.2025 | 37,70 | 38,50 | 37,50 | 38,30 | 1,59% | - |
| 24.11.2025 | 38,10 | 38,50 | 37,50 | 37,70 | 0,27% | - |
| 21.11.2025 | 36,60 | 37,80 | 36,40 | 37,60 | 2,45% | 600,00 |
| 20.11.2025 | 36,90 | 37,40 | 36,60 | 36,70 | -1,87% | - |
| 19.11.2025 | 37,30 | 37,50 | 37,10 | 37,40 | 0,54% | - |
| 18.11.2025 | 36,70 | 37,40 | 36,70 | 37,20 | -1,33% | - |
| 17.11.2025 | 37,70 | 37,90 | 37,70 | 37,70 | 0,00% | - |
| 14.11.2025 | 37,90 | 37,90 | 37,70 | 37,70 | 0,00% | - |
| 13.11.2025 | 37,80 | 37,90 | 37,70 | 37,70 | -1,31% | - |
| 12.11.2025 | 39,60 | 40,80 | 37,90 | 38,20 | -2,30% | 1.000,00 |
| 11.11.2025 | 39,50 | 39,60 | 38,90 | 39,10 | -1,01% | - |
| 10.11.2025 | 39,10 | 39,50 | 38,90 | 39,50 | 2,60% | - |
| 07.11.2025 | 40,00 | 40,20 | 38,30 | 38,50 | -3,75% | 2,00 |
| 06.11.2025 | 41,10 | 41,10 | 39,80 | 40,00 | -0,25% | 1,00 |
| 04.11.2025 | 40,00 | 40,30 | 39,90 | 40,10 | -1,23% | - |
| 03.11.2025 | 40,30 | 40,80 | 40,30 | 40,60 | 0,74% | - |
| 31.10.2025 | 40,30 | 40,50 | 40,10 | 40,30 | -0,49% | 5,00 |
| 30.10.2025 | 40,50 | 40,60 | 39,90 | 40,50 | 0,00% | - |
| 29.10.2025 | 41,30 | 41,40 | 40,50 | 40,50 | -3,34% | - |
| 28.10.2025 | 42,40 | 42,40 | 41,70 | 41,90 | -0,48% | - |
| 27.10.2025 | 41,70 | 42,30 | 41,70 | 42,10 | 0,00% | - |
| 24.10.2025 | 41,90 | 42,10 | 41,90 | 42,10 | 2,93% | - |
| 23.10.2025 | 40,90 | 41,30 | 40,70 | 40,90 | 0,00% | - |
| 22.10.2025 | 40,90 | 41,00 | 40,30 | 40,90 | 0,49% | - |
| 21.10.2025 | 40,50 | 41,40 | 40,50 | 40,70 | 0,49% | - |
| 20.10.2025 | 40,10 | 40,70 | 39,90 | 40,50 | -0,49% | - |
| 17.10.2025 | 40,70 | 40,70 | 40,50 | 40,70 | -0,97% | - |
| 15.10.2025 | 40,90 | 41,10 | 40,90 | 41,10 | 0,98% | - |
| 14.10.2025 | 40,40 | 40,70 | 40,40 | 40,70 | -0,73% | - |
| 13.10.2025 | 40,90 | 41,10 | 40,50 | 41,00 | 0,74% | - |
| 10.10.2025 | 40,70 | 41,20 | 40,50 | 40,70 | -1,93% | - |
| 08.10.2025 | 40,70 | 41,70 | 40,70 | 41,50 | 2,22% | - |
| 07.10.2025 | 40,70 | 41,00 | 40,50 | 40,60 | -0,25% | - |
| 06.10.2025 | 40,70 | 41,10 | 40,50 | 40,70 | 0,99% | - |
| 03.10.2025 | 40,30 | 40,50 | 40,30 | 40,30 | 0,50% | - |
| 02.10.2025 | 42,70 | 42,70 | 39,10 | 40,10 | -4,52% | 200,00 |
| 01.10.2025 | 42,90 | 42,90 | 41,90 | 42,00 | -0,71% | - |
| 30.09.2025 | 42,50 | 42,50 | 42,30 | 42,30 | 0,00% | - |
| 29.09.2025 | 42,50 | 42,90 | 42,20 | 42,30 | 1,44% | - |
| 26.09.2025 | 41,70 | 41,90 | 41,70 | 41,70 | -0,48% | - |
| 25.09.2025 | 42,90 | 42,90 | 41,70 | 41,90 | -1,87% | 2,00 |
| 24.09.2025 | 42,90 | 43,10 | 42,50 | 42,70 | -1,16% | 2,00 |
| 23.09.2025 | 43,30 | 43,60 | 42,90 | 43,20 | -0,23% | - |
| 22.09.2025 | 43,80 | 44,20 | 43,30 | 43,30 | -1,81% | 2,00 |
| 19.09.2025 | 44,30 | 44,60 | 43,70 | 44,10 | -0,68% | - |
| 18.09.2025 | 43,50 | 44,60 | 43,50 | 44,40 | 1,60% | - |
| 17.09.2025 | 43,50 | 43,90 | 43,30 | 43,70 | -0,68% | - |
| 16.09.2025 | 44,10 | 44,30 | 43,90 | 44,00 | -0,90% | 1,00 |
| 15.09.2025 | 44,70 | 45,00 | 44,30 | 44,40 | -0,22% | - |
| 12.09.2025 | 44,30 | 44,80 | 44,30 | 44,50 | -1,55% | - |
| 11.09.2025 | 44,80 | 45,20 | 44,80 | 45,20 | -0,44% | - |
| 10.09.2025 | 45,50 | 46,00 | 45,10 | 45,40 | -1,09% | - |
| 09.09.2025 | 45,70 | 45,90 | 45,70 | 45,90 | 0,22% | - |
| 08.09.2025 | 45,30 | 45,80 | 44,90 | 45,80 | 1,55% | - |
| 05.09.2025 | 44,50 | 45,70 | 44,30 | 45,10 | 1,81% | - |
| 04.09.2025 | 44,10 | 44,50 | 43,90 | 44,30 | 1,37% | 100,00 |
| 03.09.2025 | 43,00 | 43,90 | 42,90 | 43,70 | 0,92% | - |
| 02.09.2025 | 44,00 | 44,30 | 43,00 | 43,30 | -1,59% | 1.480,00 |
| 01.09.2025 | 44,30 | 44,40 | 44,00 | 44,00 | -0,68% | - |
| 29.08.2025 | 43,70 | 44,40 | 43,70 | 44,30 | 1,14% | - |
| 28.08.2025 | 44,20 | 44,60 | 43,80 | 43,80 | -0,90% | - |
| 27.08.2025 | 44,10 | 44,60 | 43,90 | 44,20 | 0,23% | - |
| 26.08.2025 | 44,70 | 44,90 | 43,80 | 44,10 | -0,68% | - |
| 25.08.2025 | 44,50 | 45,00 | 44,30 | 44,40 | -0,22% | - |
| 22.08.2025 | 44,50 | 45,00 | 44,20 | 44,50 | 0,45% | - |
| 21.08.2025 | 45,10 | 45,60 | 44,30 | 44,30 | -1,34% | - |
| 20.08.2025 | 44,60 | 45,40 | 44,10 | 44,90 | 0,45% | - |
| 19.08.2025 | 44,00 | 44,80 | 44,00 | 44,70 | 1,59% | - |
| 18.08.2025 | 44,00 | 44,30 | 43,70 | 44,00 | 0,23% | - |
| 15.08.2025 | 44,10 | 44,60 | 43,80 | 43,90 | -0,23% | - |
| 14.08.2025 | 44,00 | 44,60 | 43,70 | 44,00 | 0,23% | - |
| 13.08.2025 | 43,40 | 44,10 | 43,40 | 43,90 | 0,92% | - |
| 12.08.2025 | 43,10 | 43,60 | 43,10 | 43,50 | 0,93% | - |
| 11.08.2025 | 43,90 | 44,30 | 43,10 | 43,10 | -1,37% | - |
| 08.08.2025 | 44,70 | 44,70 | 43,50 | 43,70 | -1,35% | - |
| 07.08.2025 | 44,10 | 45,10 | 43,90 | 44,30 | 0,45% | - |
| 06.08.2025 | 44,50 | 44,80 | 43,40 | 44,10 | -0,90% | - |
| 05.08.2025 | 45,10 | 45,40 | 44,30 | 44,50 | -1,55% | - |
| 04.08.2025 | 45,30 | 45,60 | 44,90 | 45,20 | 0,22% | - |
| 01.08.2025 | 46,10 | 46,20 | 45,00 | 45,10 | -2,59% | - |
| 31.07.2025 | 46,10 | 47,00 | 46,10 | 46,30 | 0,00% | - |
| 30.07.2025 | 46,00 | 46,40 | 45,70 | 46,30 | 0,87% | - |
| 29.07.2025 | 46,00 | 46,20 | 45,60 | 45,90 | 0,00% | - |
| 28.07.2025 | 46,70 | 47,30 | 45,90 | 45,90 | -1,29% | - |
| 25.07.2025 | 46,50 | 46,70 | 46,10 | 46,50 | 0,65% | - |
| 24.07.2025 | 46,70 | 46,90 | 45,80 | 46,20 | -1,07% | - |
| 23.07.2025 | 45,80 | 46,70 | 45,80 | 46,70 | 1,97% | - |
| 22.07.2025 | 46,30 | 46,80 | 45,80 | 45,80 | -1,51% | - |
| 21.07.2025 | 47,10 | 47,30 | 46,50 | 46,50 | -0,85% | - |
| 18.07.2025 | 46,90 | 47,70 | 46,90 | 46,90 | 0,00% | - |
| 17.07.2025 | 46,50 | 47,10 | 46,50 | 46,90 | 1,30% | - |
| 16.07.2025 | 46,50 | 46,70 | 46,10 | 46,30 | -0,43% | - |
| 15.07.2025 | 44,50 | 46,90 | 44,40 | 46,50 | 4,49% | - |
| 14.07.2025 | 44,70 | 44,70 | 44,00 | 44,50 | -0,45% | - |
| 11.07.2025 | 45,10 | 45,50 | 44,50 | 44,70 | -1,32% | - |
| 10.07.2025 | 44,90 | 45,50 | 44,90 | 45,30 | 0,89% | - |
| 09.07.2025 | 45,30 | 45,60 | 44,90 | 44,90 | -1,10% | - |