29,500€
0,68%
Echtzeit-Aktienkurs EXPERIAN PLC DL -,10
Bid:
Ask:
Aktienkurse zur EXPERIAN PLC DL -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 29,90 | 29,90 | 29,10 | 29,30 | 0,00% | 531,00 |
| 28.05.2026 | 29,30 | 29,70 | 29,10 | 29,30 | -2,01% | - |
| 27.05.2026 | 29,90 | 30,40 | 29,70 | 29,90 | 0,00% | - |
| 26.05.2026 | 30,60 | 30,70 | 29,80 | 29,90 | -2,61% | 114,00 |
| 25.05.2026 | 30,60 | 30,70 | 30,30 | 30,70 | 2,68% | - |
| 22.05.2026 | 30,90 | 31,30 | 29,80 | 29,90 | -3,24% | 100,00 |
| 21.05.2026 | 30,50 | 31,10 | 30,30 | 30,90 | 5,46% | - |
| 20.05.2026 | 31,70 | 31,90 | 29,10 | 29,30 | -4,56% | - |
| 19.05.2026 | 30,50 | 30,70 | 30,50 | 30,70 | 0,00% | - |
| 18.05.2026 | 29,70 | 31,10 | 29,30 | 30,70 | 4,78% | 480,00 |
| 15.05.2026 | 29,50 | 29,70 | 29,10 | 29,30 | -1,01% | - |
| 14.05.2026 | 29,30 | 29,70 | 29,10 | 29,60 | -1,66% | - |
| 13.05.2026 | 30,80 | 30,90 | 29,90 | 30,10 | -1,63% | - |
| 12.05.2026 | 30,50 | 30,70 | 29,90 | 30,60 | -0,33% | - |
| 11.05.2026 | 30,50 | 31,00 | 30,40 | 30,70 | -0,97% | - |
| 08.05.2026 | 30,90 | 31,10 | 30,60 | 31,00 | 0,00% | - |
| 07.05.2026 | 31,20 | 31,20 | 30,40 | 31,00 | 0,32% | - |
| 06.05.2026 | 31,10 | 31,90 | 30,70 | 30,90 | -0,32% | - |
| 05.05.2026 | 30,80 | 31,80 | 30,60 | 31,00 | -1,27% | - |
| 04.05.2026 | 31,30 | 31,50 | 31,20 | 31,40 | 0,32% | - |
| 30.04.2026 | 30,30 | 31,30 | 30,30 | 31,30 | 2,96% | - |
| 29.04.2026 | 30,90 | 30,90 | 30,30 | 30,40 | -2,25% | - |
| 28.04.2026 | 31,70 | 31,70 | 30,70 | 31,10 | -2,81% | - |
| 27.04.2026 | 31,70 | 32,10 | 31,40 | 32,00 | -0,93% | - |
| 24.04.2026 | 32,10 | 32,30 | 32,10 | 32,30 | 1,25% | - |
| 23.04.2026 | 32,70 | 32,90 | 31,50 | 31,90 | -4,20% | - |
| 22.04.2026 | 33,60 | 33,70 | 32,60 | 33,30 | -0,30% | - |
| 21.04.2026 | 32,90 | 33,70 | 32,70 | 33,40 | 3,41% | - |
| 20.04.2026 | 32,90 | 32,90 | 32,30 | 32,30 | -0,62% | - |
| 17.04.2026 | 32,50 | 32,70 | 32,30 | 32,50 | -0,61% | - |
| 16.04.2026 | 31,60 | 32,90 | 31,40 | 32,70 | 5,14% | - |
| 15.04.2026 | 30,70 | 31,40 | 30,50 | 31,10 | 1,30% | - |
| 14.04.2026 | 30,10 | 30,70 | 29,90 | 30,70 | 2,68% | - |
| 13.04.2026 | 29,10 | 30,10 | 29,10 | 29,90 | 0,00% | - |
| 10.04.2026 | 29,90 | 30,30 | 29,70 | 29,90 | -2,61% | - |
| 09.04.2026 | 30,70 | 30,90 | 30,70 | 30,70 | -0,65% | - |
| 08.04.2026 | 31,20 | 31,20 | 30,30 | 30,90 | 4,39% | 575,00 |
| 07.04.2026 | 29,70 | 30,20 | 29,50 | 29,60 | -1,00% | - |
| 02.04.2026 | 29,70 | 30,10 | 29,50 | 29,90 | -0,66% | - |
| 01.04.2026 | 30,30 | 30,50 | 29,50 | 30,10 | 0,00% | - |
| 31.03.2026 | 29,50 | 30,30 | 29,50 | 30,10 | 3,44% | - |
| 30.03.2026 | 28,90 | 29,50 | 28,50 | 29,10 | -0,68% | - |
| 27.03.2026 | 29,70 | 29,70 | 29,30 | 29,30 | 0,69% | - |
| 26.03.2026 | 28,90 | 29,10 | 28,90 | 29,10 | -0,68% | - |
| 25.03.2026 | 29,90 | 29,90 | 28,70 | 29,30 | -3,93% | - |
| 24.03.2026 | 30,30 | 30,50 | 30,30 | 30,50 | 1,33% | - |
| 23.03.2026 | 29,90 | 30,10 | 29,90 | 30,10 | -1,31% | - |
| 20.03.2026 | 31,30 | 31,50 | 30,30 | 30,50 | -3,17% | - |
| 19.03.2026 | 30,90 | 31,60 | 30,90 | 31,50 | 0,00% | - |
| 18.03.2026 | 32,50 | 32,50 | 31,50 | 31,50 | -0,32% | - |
| 17.03.2026 | 31,50 | 31,90 | 31,50 | 31,60 | -0,94% | - |
| 16.03.2026 | 32,10 | 32,10 | 31,90 | 31,90 | 0,00% | - |
| 13.03.2026 | 31,70 | 32,10 | 31,60 | 31,90 | 0,00% | - |
| 12.03.2026 | 31,70 | 32,50 | 31,70 | 31,90 | -0,62% | - |
| 11.03.2026 | 32,50 | 32,90 | 32,10 | 32,10 | -1,23% | - |
| 10.03.2026 | 32,50 | 32,90 | 31,90 | 32,50 | 0,00% | - |
| 09.03.2026 | 30,70 | 32,90 | 30,70 | 32,50 | 0,93% | 75,00 |
| 06.03.2026 | 31,90 | 32,50 | 31,70 | 32,20 | 4,21% | - |
| 05.03.2026 | 30,70 | 30,90 | 30,70 | 30,90 | -0,64% | - |
| 04.03.2026 | 30,90 | 31,70 | 30,50 | 31,10 | 1,30% | - |
| 03.03.2026 | 30,90 | 31,50 | 30,50 | 30,70 | -1,29% | - |
| 02.03.2026 | 31,10 | 31,10 | 30,90 | 31,10 | -1,89% | - |
| 27.02.2026 | 31,90 | 31,90 | 31,70 | 31,70 | -0,63% | - |
| 26.02.2026 | 30,30 | 31,90 | 30,30 | 31,90 | 5,63% | - |
| 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 | -3,15% | - |
| 23.01.2026 | 34,70 | 35,20 | 34,70 | 34,90 | -1,69% | - |
| 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 |