35,800€
2,87%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 34,50 | 36,40 | 34,50 | 35,80 | 2,87% | 58,00 |
| 29.10.2026 | 34,70 | 35,20 | 34,60 | 34,80 | -0,57% | 13,00 |
| 28.10.2026 | 34,40 | 35,20 | 34,20 | 35,00 | 1,16% | 16,00 |
| 27.10.2026 | 34,50 | 35,20 | 34,40 | 34,60 | 0,00% | - |
| 26.10.2026 | 36,20 | 36,40 | 34,60 | 34,60 | -6,99% | - |
| 23.10.2026 | 36,70 | 37,20 | 36,20 | 37,20 | 1,09% | 664,00 |
| 22.10.2026 | 35,10 | 37,00 | 35,10 | 36,80 | 3,37% | 1.657,00 |
| 21.10.2026 | 34,60 | 35,80 | 34,20 | 35,60 | 2,30% | 584,00 |
| 20.10.2026 | 33,60 | 34,80 | 33,20 | 34,80 | 3,57% | 2.268,00 |
| 19.10.2026 | 33,70 | 34,00 | 33,40 | 33,60 | 0,60% | - |
| 16.10.2026 | 34,10 | 34,20 | 33,40 | 33,40 | -1,76% | - |
| 15.10.2026 | 33,80 | 34,00 | 33,80 | 34,00 | 6,92% | - |
| 14.10.2026 | 32,20 | 32,40 | 31,80 | 31,80 | -1,24% | 13,00 |
| 13.10.2026 | 31,80 | 32,40 | 31,80 | 32,20 | 0,63% | - |
| 12.10.2026 | 31,60 | 32,20 | 31,60 | 32,00 | 0,63% | 16,00 |
| 09.10.2026 | 30,70 | 31,80 | 30,50 | 31,80 | 3,92% | 333,00 |
| 08.10.2026 | 29,80 | 30,60 | 29,80 | 30,60 | 1,32% | - |
| 07.10.2026 | 29,30 | 30,40 | 29,10 | 30,20 | 2,72% | 1.965,00 |
| 06.10.2026 | 29,30 | 29,80 | 29,10 | 29,40 | 0,68% | 2.823,00 |
| 05.10.2026 | 28,70 | 29,60 | 28,70 | 29,20 | 0,69% | 26,00 |
| 02.10.2026 | 28,50 | 29,30 | 28,30 | 29,00 | 1,40% | 1.560,00 |
| 01.10.2026 | 28,70 | 29,20 | 28,20 | 28,60 | -0,69% | 189,00 |
| 30.09.2026 | 28,90 | 29,30 | 28,60 | 28,80 | -0,69% | - |
| 29.09.2026 | 29,30 | 29,60 | 28,40 | 29,00 | -1,36% | 13,00 |
| 28.09.2026 | 30,40 | 30,60 | 29,40 | 29,40 | -3,92% | - |
| 25.09.2026 | 30,90 | 31,10 | 30,40 | 30,60 | -1,29% | 7.290,00 |
| 24.09.2026 | 31,10 | 31,40 | 30,60 | 31,00 | -0,64% | - |
| 23.09.2026 | 31,20 | 31,60 | 30,80 | 31,20 | -0,64% | 1.960,00 |
| 22.09.2026 | 31,60 | 32,10 | 31,20 | 31,40 | -1,26% | 170,00 |
| 21.09.2026 | 32,00 | 32,00 | 31,60 | 31,80 | 0,00% | 12,00 |
| 18.09.2026 | 32,60 | 32,60 | 31,80 | 31,80 | -2,45% | - |
| 17.09.2026 | 32,60 | 33,00 | 32,40 | 32,60 | 0,31% | - |
| 16.09.2026 | 32,60 | 32,70 | 32,20 | 32,50 | -0,91% | - |
| 15.09.2026 | 33,50 | 33,50 | 32,40 | 32,80 | -2,38% | - |
| 14.09.2026 | 32,10 | 34,00 | 32,10 | 33,60 | 3,70% | 414,00 |
| 11.09.2026 | 32,40 | 32,60 | 31,80 | 32,40 | 0,00% | - |
| 10.09.2026 | 32,30 | 32,50 | 32,00 | 32,40 | 0,62% | - |
| 09.09.2026 | 32,60 | 32,80 | 31,70 | 32,20 | -1,23% | - |
| 08.09.2026 | 32,70 | 33,00 | 32,40 | 32,60 | -0,61% | - |
| 07.09.2026 | 32,60 | 32,80 | 32,20 | 32,80 | 0,00% | 39,00 |
| 04.09.2026 | 34,40 | 34,40 | 32,40 | 32,80 | -5,20% | 4.056,00 |
| 03.09.2026 | 33,60 | 34,80 | 33,40 | 34,60 | 2,98% | 27,00 |
| 02.09.2026 | 34,60 | 34,60 | 33,60 | 33,60 | -2,89% | - |
| 01.09.2026 | 35,20 | 35,20 | 34,40 | 34,60 | -1,14% | 175,00 |
| 31.08.2026 | 36,20 | 36,60 | 35,00 | 35,00 | -1,69% | 41,00 |
| 28.08.2026 | 35,70 | 35,70 | 34,90 | 35,60 | 0,00% | - |
| 27.08.2026 | 34,60 | 35,60 | 34,40 | 35,60 | 2,89% | - |
| 26.08.2026 | 35,00 | 35,20 | 34,40 | 34,60 | -1,70% | 224,00 |
| 25.08.2026 | 34,70 | 35,40 | 34,20 | 35,20 | 1,15% | - |
| 24.08.2026 | 33,40 | 35,00 | 33,40 | 34,80 | 0,58% | 28.890,00 |
| 21.08.2026 | 34,70 | 34,90 | 33,70 | 34,60 | -0,57% | 45,00 |
| 20.08.2026 | 34,40 | 34,80 | 34,40 | 34,80 | 1,75% | - |
| 19.08.2026 | 33,70 | 34,20 | 33,00 | 34,20 | 9,62% | - |
| 05.05.2026 | 30,90 | 31,80 | 30,60 | 31,20 | 1,30% | 5.410,00 |
| 04.05.2026 | 31,60 | 31,80 | 30,80 | 30,80 | -1,28% | 382,00 |
| 30.04.2026 | 30,20 | 31,40 | 30,20 | 31,20 | 1,96% | 80,00 |
| 29.04.2026 | 30,90 | 31,00 | 30,30 | 30,60 | -0,65% | 15,00 |
| 28.04.2026 | 31,60 | 31,60 | 30,70 | 30,80 | -3,14% | 715,00 |
| 27.04.2026 | 31,60 | 32,10 | 31,40 | 31,80 | 0,00% | 288,00 |
| 24.04.2026 | 32,00 | 32,40 | 31,60 | 31,80 | -1,24% | 2.205,00 |
| 23.04.2026 | 32,80 | 32,80 | 31,40 | 32,20 | -3,59% | - |
| 22.04.2026 | 33,70 | 33,70 | 32,60 | 33,40 | 0,00% | 58,00 |
| 21.04.2026 | 32,60 | 33,70 | 32,60 | 33,40 | 1,83% | 624,00 |
| 20.04.2026 | 32,40 | 32,80 | 32,30 | 32,80 | -0,61% | - |
| 17.04.2026 | 32,70 | 33,20 | 32,20 | 33,00 | 1,23% | 992,00 |
| 16.04.2026 | 31,50 | 33,00 | 31,40 | 32,60 | 3,16% | 2.000,00 |
| 15.04.2026 | 30,50 | 31,60 | 30,50 | 31,60 | 2,60% | 170,00 |
| 14.04.2026 | 30,00 | 31,00 | 29,80 | 30,80 | 1,99% | 314,00 |
| 13.04.2026 | 29,10 | 30,20 | 29,10 | 30,20 | 2,03% | 210,00 |
| 10.04.2026 | 29,80 | 30,40 | 29,40 | 29,60 | -1,33% | 56,00 |
| 09.04.2026 | 30,70 | 30,80 | 29,60 | 30,00 | -3,23% | - |
| 08.04.2026 | 31,10 | 31,20 | 30,30 | 31,00 | 3,33% | - |
| 07.04.2026 | 29,50 | 30,20 | 29,30 | 30,00 | 0,67% | 199,00 |
| 02.04.2026 | 29,50 | 30,10 | 29,20 | 29,80 | -2,61% | 234,00 |
| 01.04.2026 | 30,10 | 30,80 | 29,40 | 30,60 | 1,32% | 1.840,00 |
| 31.03.2026 | 29,90 | 30,40 | 29,60 | 30,20 | 2,03% | - |
| 30.03.2026 | 28,50 | 30,00 | 28,50 | 29,60 | 3,50% | 14,00 |
| 27.03.2026 | 29,50 | 29,80 | 28,60 | 28,60 | -2,72% | 1.178,00 |
| 26.03.2026 | 29,00 | 29,90 | 29,00 | 29,40 | 0,00% | - |
| 25.03.2026 | 29,80 | 29,80 | 28,80 | 29,40 | -2,00% | 231,00 |
| 24.03.2026 | 30,50 | 31,20 | 29,60 | 30,00 | -2,60% | 1.980,00 |
| 23.03.2026 | 29,90 | 31,30 | 29,90 | 30,80 | 1,65% | 14,00 |
| 20.03.2026 | 31,30 | 31,50 | 30,10 | 30,30 | -3,50% | 221,00 |
| 19.03.2026 | 31,00 | 31,60 | 30,80 | 31,40 | 0,64% | - |
| 18.03.2026 | 32,50 | 32,50 | 31,20 | 31,20 | -3,11% | - |
| 17.03.2026 | 31,60 | 32,40 | 31,40 | 32,20 | 0,63% | 7.265,00 |
| 16.03.2026 | 31,90 | 32,20 | 31,40 | 32,00 | 0,63% | 194,00 |
| 13.03.2026 | 31,90 | 32,20 | 31,60 | 31,80 | 0,00% | - |
| 12.03.2026 | 31,70 | 32,40 | 31,70 | 31,80 | -1,24% | - |
| 11.03.2026 | 32,50 | 32,90 | 32,00 | 32,20 | -1,23% | - |
| 10.03.2026 | 32,50 | 33,00 | 31,80 | 32,60 | -0,61% | - |
| 09.03.2026 | 31,40 | 33,00 | 31,40 | 32,80 | 2,50% | 1.030,00 |
| 06.03.2026 | 31,90 | 32,50 | 31,60 | 32,00 | 0,63% | 15,00 |
| 05.03.2026 | 30,70 | 32,00 | 30,60 | 31,80 | 1,92% | 3.750,00 |
| 04.03.2026 | 30,90 | 31,70 | 30,60 | 31,20 | 0,00% | 81,00 |
| 03.03.2026 | 30,90 | 31,50 | 30,40 | 31,20 | -0,64% | 27,00 |
| 02.03.2026 | 30,90 | 31,80 | 30,90 | 31,40 | -0,63% | 735,00 |
| 27.02.2026 | 32,00 | 32,20 | 31,40 | 31,60 | -1,25% | 432,00 |
| 26.02.2026 | 30,60 | 32,00 | 30,20 | 32,00 | 4,58% | 315,00 |
| 25.02.2026 | 29,40 | 30,60 | 29,40 | 30,60 | 3,38% | 19,00 |