31,500€
4,30%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 31,90 | 31,90 | 31,70 | 31,70 | 4,97% | - |
| 25.02.2026 | 29,50 | 30,30 | 29,40 | 30,20 | 2,03% | 100,00 |
| 24.02.2026 | 28,90 | 29,80 | 28,40 | 29,60 | -0,34% | - |
| 23.02.2026 | 29,90 | 29,90 | 29,30 | 29,70 | 0,00% | - |
| 20.02.2026 | 29,50 | 29,70 | 29,50 | 29,70 | 1,37% | - |
| 19.02.2026 | 29,30 | 29,30 | 29,10 | 29,30 | 0,69% | - |
| 18.02.2026 | 28,90 | 29,40 | 28,60 | 29,10 | 1,39% | - |
| 17.02.2026 | 28,30 | 29,10 | 28,30 | 28,70 | 0,70% | - |
| 16.02.2026 | 29,10 | 29,70 | 28,30 | 28,50 | 2,15% | - |
| 13.02.2026 | 27,90 | 28,10 | 27,60 | 27,90 | 1,45% | - |
| 12.02.2026 | 27,50 | 28,10 | 27,10 | 27,50 | 0,73% | - |
| 11.02.2026 | 28,50 | 28,70 | 27,10 | 27,30 | -3,87% | 2,00 |
| 10.02.2026 | 28,90 | 29,10 | 27,80 | 28,40 | -2,41% | - |
| 09.02.2026 | 28,90 | 29,10 | 28,90 | 29,10 | 1,39% | - |
| 06.02.2026 | 30,10 | 30,10 | 28,70 | 28,70 | -4,65% | - |
| 05.02.2026 | 29,70 | 30,50 | 29,50 | 30,10 | 2,03% | 68,00 |
| 04.02.2026 | 29,50 | 29,90 | 29,30 | 29,50 | -0,67% | - |
| 03.02.2026 | 32,00 | 32,30 | 29,50 | 29,70 | -6,90% | - |
| 02.02.2026 | 31,20 | 31,90 | 31,10 | 31,90 | 0,95% | - |
| 30.01.2026 | 31,30 | 32,30 | 31,10 | 31,60 | 1,61% | - |
| 29.01.2026 | 31,50 | 31,70 | 30,90 | 31,10 | -0,96% | - |
| 28.01.2026 | 32,10 | 32,30 | 31,40 | 31,40 | -6,27% | - |
| 27.01.2026 | 33,50 | 33,50 | 33,30 | 33,50 | -0,89% | - |
| 26.01.2026 | 34,70 | 35,40 | 33,70 | 33,80 | -4,79% | - |
| 22.01.2026 | 35,70 | 35,70 | 35,50 | 35,50 | 2,90% | - |
| 21.01.2026 | 37,20 | 37,20 | 34,40 | 34,50 | -6,76% | - |
| 20.01.2026 | 37,50 | 37,50 | 36,30 | 37,00 | -1,33% | - |
| 19.01.2026 | 37,60 | 37,80 | 37,20 | 37,50 | -1,57% | - |
| 16.01.2026 | 38,30 | 38,50 | 37,90 | 38,10 | -0,78% | - |
| 15.01.2026 | 38,50 | 38,70 | 38,10 | 38,40 | -0,52% | - |
| 14.01.2026 | 38,60 | 39,00 | 38,40 | 38,60 | 0,26% | - |
| 13.01.2026 | 39,40 | 39,50 | 38,50 | 38,50 | -1,79% | - |
| 12.01.2026 | 40,00 | 40,30 | 39,10 | 39,20 | -2,97% | - |
| 09.01.2026 | 39,50 | 40,50 | 39,20 | 40,40 | 3,86% | - |
| 08.01.2026 | 39,30 | 39,50 | 38,70 | 38,90 | -2,02% | - |
| 07.01.2026 | 39,20 | 39,90 | 39,10 | 39,70 | 1,53% | 1,00 |
| 06.01.2026 | 39,60 | 39,70 | 38,50 | 39,10 | -1,01% | - |
| 05.01.2026 | 38,30 | 39,60 | 38,30 | 39,50 | 2,33% | - |
| 02.01.2026 | 39,00 | 39,10 | 38,60 | 38,60 | -1,78% | - |
| 29.12.2025 | 38,90 | 39,50 | 38,90 | 39,30 | 1,55% | - |
| 23.12.2025 | 38,70 | 39,00 | 38,70 | 38,70 | 0,00% | - |
| 22.12.2025 | 38,70 | 39,00 | 38,50 | 38,70 | 0,26% | - |
| 19.12.2025 | 38,20 | 39,00 | 38,20 | 38,60 | 1,05% | - |
| 18.12.2025 | 38,50 | 38,70 | 38,20 | 38,20 | 0,00% | - |
| 17.12.2025 | 38,70 | 38,90 | 38,10 | 38,20 | -1,55% | - |
| 15.12.2025 | 38,30 | 39,00 | 38,00 | 38,80 | 2,37% | - |
| 12.12.2025 | 37,90 | 38,10 | 37,90 | 37,90 | 0,53% | - |
| 11.12.2025 | 37,50 | 37,70 | 37,20 | 37,70 | 1,07% | - |
| 10.12.2025 | 37,10 | 37,60 | 37,00 | 37,30 | -1,06% | - |
| 09.12.2025 | 37,50 | 37,70 | 37,50 | 37,70 | 0,00% | - |
| 08.12.2025 | 38,10 | 38,20 | 37,60 | 37,70 | -1,05% | 500,00 |
| 05.12.2025 | 37,90 | 38,50 | 37,90 | 38,10 | 0,53% | - |
| 04.12.2025 | 37,70 | 38,10 | 37,50 | 37,90 | 0,80% | - |
| 03.12.2025 | 37,50 | 37,90 | 37,30 | 37,60 | 0,80% | - |
| 02.12.2025 | 37,70 | 38,00 | 37,30 | 37,30 | -0,53% | - |
| 01.12.2025 | 37,70 | 37,70 | 37,50 | 37,50 | -1,06% | - |
| 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 |