43,800€
-0,45%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2024 | 44,00 | 44,10 | 43,70 | 43,80 | -0,45% | - |
| 18.06.2024 | 43,80 | 44,10 | 43,70 | 44,00 | 0,46% | - |
| 17.06.2024 | 44,00 | 44,30 | 43,50 | 43,80 | -0,45% | - |
| 14.06.2024 | 44,30 | 44,50 | 43,90 | 44,00 | -0,45% | - |
| 13.06.2024 | 44,80 | 44,90 | 43,90 | 44,20 | -1,56% | - |
| 12.06.2024 | 43,60 | 44,90 | 43,50 | 44,90 | 2,75% | - |
| 11.06.2024 | 43,20 | 43,70 | 43,10 | 43,70 | 1,16% | - |
| 10.06.2024 | 43,00 | 43,30 | 42,70 | 43,20 | 0,00% | - |
| 07.06.2024 | 44,00 | 44,10 | 42,90 | 43,20 | -1,82% | - |
| 06.06.2024 | 44,00 | 44,50 | 43,90 | 44,00 | 0,00% | - |
| 05.06.2024 | 43,80 | 44,00 | 43,10 | 44,00 | 0,92% | - |
| 04.06.2024 | 42,60 | 43,70 | 42,50 | 43,60 | 2,35% | - |
| 03.06.2024 | 42,70 | 43,10 | 42,30 | 42,60 | 0,00% | - |
| 31.05.2024 | 42,40 | 42,70 | 42,20 | 42,60 | 0,47% | - |
| 30.05.2024 | 43,10 | 43,10 | 42,00 | 42,40 | -1,17% | - |
| 29.05.2024 | 43,90 | 43,90 | 42,90 | 42,90 | -2,28% | - |
| 28.05.2024 | 43,80 | 44,00 | 43,50 | 43,90 | 0,23% | - |
| 27.05.2024 | 43,70 | 43,90 | 43,50 | 43,80 | 0,23% | - |
| 24.05.2024 | 43,70 | 43,80 | 42,90 | 43,70 | 0,00% | - |
| 23.05.2024 | 43,40 | 43,80 | 43,10 | 43,70 | 1,16% | - |
| 22.05.2024 | 42,50 | 43,40 | 42,30 | 43,20 | 1,65% | - |
| 21.05.2024 | 43,00 | 43,20 | 42,30 | 42,50 | -1,39% | - |
| 20.05.2024 | 43,20 | 43,50 | 42,50 | 43,10 | -0,23% | - |
| 17.05.2024 | 43,40 | 43,70 | 43,00 | 43,20 | -0,69% | - |
| 16.05.2024 | 43,50 | 43,90 | 43,30 | 43,50 | 0,00% | - |
| 15.05.2024 | 40,40 | 44,20 | 40,10 | 43,50 | 7,67% | 5,00 |
| 14.05.2024 | 39,90 | 40,40 | 39,70 | 40,40 | 1,25% | - |
| 13.05.2024 | 40,30 | 40,30 | 39,80 | 39,90 | -0,99% | - |
| 10.05.2024 | 39,70 | 40,40 | 39,50 | 40,30 | 1,51% | - |
| 09.05.2024 | 39,60 | 39,80 | 39,30 | 39,70 | 0,25% | - |
| 08.05.2024 | 39,30 | 39,80 | 39,10 | 39,60 | 0,76% | - |
| 07.05.2024 | 38,70 | 39,40 | 38,60 | 39,30 | 1,55% | - |
| 06.05.2024 | 38,30 | 38,70 | 38,30 | 38,70 | 1,04% | - |
| 03.05.2024 | 38,20 | 38,80 | 38,10 | 38,30 | 0,26% | - |
| 02.05.2024 | 38,20 | 38,30 | 37,50 | 38,20 | 0,26% | - |
| 30.04.2024 | 38,20 | 38,40 | 37,90 | 38,10 | -0,26% | - |
| 29.04.2024 | 38,50 | 38,60 | 38,10 | 38,20 | -0,26% | - |
| 26.04.2024 | 37,70 | 38,40 | 37,50 | 38,30 | 1,06% | - |
| 25.04.2024 | 38,10 | 38,40 | 37,20 | 37,90 | 0,00% | - |
| 24.04.2024 | 38,20 | 38,60 | 37,80 | 37,90 | -0,79% | - |
| 23.04.2024 | 37,80 | 38,20 | 37,70 | 38,20 | 1,06% | - |
| 22.04.2024 | 37,30 | 37,90 | 37,30 | 37,80 | 1,34% | - |
| 19.04.2024 | 37,50 | 37,60 | 36,90 | 37,30 | -0,53% | - |
| 18.04.2024 | 38,40 | 38,50 | 37,30 | 37,50 | -2,34% | - |
| 17.04.2024 | 38,30 | 38,80 | 38,10 | 38,40 | 0,26% | - |
| 16.04.2024 | 38,70 | 38,70 | 37,90 | 38,30 | -1,03% | - |
| 15.04.2024 | 38,90 | 39,60 | 38,50 | 38,70 | 0,00% | - |
| 12.04.2024 | 38,90 | 39,30 | 38,50 | 38,70 | -0,51% | - |
| 11.04.2024 | 38,60 | 38,90 | 38,20 | 38,90 | 0,78% | - |
| 10.04.2024 | 39,50 | 39,50 | 38,40 | 38,60 | -1,78% | - |
| 09.04.2024 | 39,20 | 39,60 | 39,10 | 39,30 | 0,26% | - |
| 08.04.2024 | 39,70 | 39,90 | 39,20 | 39,20 | -1,26% | - |
| 05.04.2024 | 39,30 | 39,80 | 38,90 | 39,70 | 1,02% | - |
| 04.04.2024 | 39,10 | 39,70 | 39,10 | 39,30 | 0,51% | - |
| 03.04.2024 | 39,50 | 39,70 | 38,70 | 39,10 | -1,26% | - |
| 02.04.2024 | 40,50 | 40,50 | 39,40 | 39,60 | -2,22% | - |
| 28.03.2024 | 40,50 | 40,80 | 40,10 | 40,50 | 0,00% | - |
| 27.03.2024 | 40,30 | 40,60 | 40,10 | 40,50 | 0,50% | - |
| 26.03.2024 | 40,80 | 40,90 | 39,90 | 40,30 | -1,47% | - |
| 25.03.2024 | 40,60 | 41,20 | 40,60 | 40,90 | 0,74% | - |
| 22.03.2024 | 40,50 | 40,70 | 40,30 | 40,60 | 0,25% | - |
| 21.03.2024 | 39,80 | 40,60 | 39,70 | 40,50 | 2,27% | - |
| 20.03.2024 | 39,10 | 39,70 | 39,10 | 39,60 | 1,28% | - |
| 19.03.2024 | 39,40 | 39,40 | 38,50 | 39,10 | -0,76% | - |
| 18.03.2024 | 38,90 | 39,40 | 38,80 | 39,40 | 1,29% | - |
| 15.03.2024 | 39,30 | 39,30 | 38,70 | 38,90 | -1,02% | - |
| 14.03.2024 | 39,60 | 39,80 | 39,00 | 39,30 | -0,76% | - |
| 13.03.2024 | 40,00 | 40,10 | 39,50 | 39,60 | -1,00% | - |
| 12.03.2024 | 39,40 | 40,10 | 39,20 | 40,00 | 1,52% | - |
| 11.03.2024 | 39,90 | 40,10 | 39,10 | 39,40 | -1,25% | - |
| 08.03.2024 | 40,20 | 40,30 | 39,70 | 39,90 | -0,50% | - |
| 07.03.2024 | 39,90 | 40,20 | 39,70 | 40,10 | 0,25% | - |
| 06.03.2024 | 39,20 | 40,00 | 39,20 | 40,00 | 2,04% | 130,00 |
| 05.03.2024 | 39,00 | 39,70 | 38,90 | 39,20 | 0,26% | - |
| 04.03.2024 | 39,40 | 39,50 | 38,80 | 39,10 | -0,76% | - |
| 01.03.2024 | 39,50 | 40,10 | 39,00 | 39,40 | -0,25% | - |
| 29.02.2024 | 39,70 | 39,90 | 39,50 | 39,50 | -0,50% | - |
| 28.02.2024 | 39,90 | 40,10 | 39,60 | 39,70 | -0,50% | - |
| 27.02.2024 | 40,10 | 40,30 | 39,70 | 39,90 | -0,50% | - |
| 26.02.2024 | 40,30 | 40,50 | 40,00 | 40,10 | -0,50% | - |
| 23.02.2024 | 40,40 | 40,50 | 40,10 | 40,30 | -0,25% | - |
| 22.02.2024 | 39,60 | 40,50 | 39,30 | 40,40 | 2,02% | - |
| 21.02.2024 | 39,70 | 39,90 | 39,30 | 39,60 | -0,25% | - |
| 20.02.2024 | 39,80 | 39,90 | 39,50 | 39,70 | -0,25% | - |
| 19.02.2024 | 39,70 | 40,00 | 39,30 | 39,80 | 0,25% | - |
| 16.02.2024 | 39,40 | 40,00 | 39,30 | 39,70 | 0,76% | - |
| 15.02.2024 | 39,30 | 40,10 | 39,30 | 39,40 | 0,25% | - |
| 14.02.2024 | 38,90 | 39,50 | 38,70 | 39,30 | 1,03% | - |
| 13.02.2024 | 39,50 | 39,60 | 38,40 | 38,90 | -1,52% | - |
| 12.02.2024 | 39,60 | 39,80 | 39,40 | 39,50 | -0,25% | - |
| 09.02.2024 | 39,10 | 39,80 | 39,10 | 39,60 | 1,28% | 50,00 |
| 08.02.2024 | 38,50 | 39,20 | 38,10 | 39,10 | 1,56% | - |
| 07.02.2024 | 38,50 | 38,80 | 38,30 | 38,50 | 0,00% | - |
| 06.02.2024 | 38,10 | 38,70 | 38,10 | 38,50 | 1,05% | - |
| 05.02.2024 | 38,80 | 38,90 | 38,10 | 38,10 | -1,80% | - |
| 02.02.2024 | 39,20 | 39,50 | 38,50 | 38,80 | -1,27% | - |
| 01.02.2024 | 38,90 | 39,30 | 38,40 | 39,30 | 1,55% | - |
| 31.01.2024 | 38,80 | 39,00 | 38,50 | 38,70 | -0,26% | - |
| 30.01.2024 | 38,10 | 39,00 | 38,10 | 38,80 | 1,84% | - |
| 29.01.2024 | 38,30 | 38,40 | 37,90 | 38,10 | -0,52% | 12,00 |