29,600€
-0,67%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 28,90 | 29,80 | 28,30 | 29,60 | 2,07% | 295,00 |
| 23.02.2026 | 29,80 | 29,90 | 28,80 | 29,00 | -3,33% | 206,00 |
| 20.02.2026 | 29,40 | 30,20 | 29,40 | 30,00 | 1,35% | - |
| 19.02.2026 | 29,20 | 29,80 | 29,20 | 29,60 | 0,68% | - |
| 18.02.2026 | 28,80 | 29,40 | 28,60 | 29,40 | 1,38% | 172,00 |
| 17.02.2026 | 28,30 | 29,20 | 28,20 | 29,00 | 1,40% | 351,00 |
| 16.02.2026 | 29,30 | 29,70 | 28,40 | 28,60 | -2,05% | 15,00 |
| 13.02.2026 | 27,60 | 29,50 | 27,60 | 29,20 | 5,04% | - |
| 12.02.2026 | 27,40 | 28,00 | 27,00 | 27,80 | 0,72% | 87,00 |
| 11.02.2026 | 28,40 | 28,40 | 27,20 | 27,60 | -3,50% | 2.185,00 |
| 10.02.2026 | 28,80 | 29,10 | 27,70 | 28,60 | -1,38% | 198,00 |
| 09.02.2026 | 29,20 | 29,20 | 28,40 | 29,00 | 0,00% | 810,00 |
| 06.02.2026 | 30,00 | 30,00 | 28,80 | 29,00 | -3,65% | 338,00 |
| 05.02.2026 | 29,70 | 30,60 | 29,50 | 30,10 | 2,38% | 2.024,00 |
| 04.02.2026 | 29,50 | 30,00 | 28,90 | 29,40 | -0,68% | 1.239,00 |
| 03.02.2026 | 32,10 | 32,10 | 28,60 | 29,60 | -7,50% | 1.737,00 |
| 02.02.2026 | 31,10 | 32,40 | 31,10 | 32,00 | 1,27% | 17,00 |
| 30.01.2026 | 31,10 | 32,40 | 31,10 | 31,60 | 0,64% | 2.700,00 |
| 29.01.2026 | 31,50 | 31,70 | 30,80 | 31,40 | -0,63% | 6.212,00 |
| 28.01.2026 | 32,10 | 32,30 | 31,30 | 31,60 | -1,25% | 1.378,00 |
| 27.01.2026 | 33,50 | 33,90 | 32,00 | 32,00 | -3,03% | 106,00 |
| 26.01.2026 | 35,20 | 35,40 | 32,60 | 33,00 | -5,71% | 1.442,00 |
| 23.01.2026 | 34,60 | 35,20 | 34,60 | 35,00 | 0,57% | 1.025,00 |
| 22.01.2026 | 35,50 | 35,80 | 34,80 | 34,80 | -2,79% | 482,00 |
| 21.01.2026 | 37,20 | 37,20 | 34,20 | 35,80 | -3,24% | 31,00 |
| 20.01.2026 | 37,20 | 37,30 | 36,30 | 37,00 | -1,60% | 248,00 |
| 19.01.2026 | 37,30 | 37,80 | 37,20 | 37,60 | -1,57% | 73,00 |
| 16.01.2026 | 38,30 | 38,50 | 37,90 | 38,20 | -0,52% | - |
| 15.01.2026 | 38,60 | 38,70 | 38,10 | 38,40 | -0,52% | - |
| 14.01.2026 | 38,40 | 39,00 | 38,40 | 38,60 | 0,00% | 14,00 |
| 13.01.2026 | 39,20 | 39,50 | 38,50 | 38,60 | -2,03% | - |
| 12.01.2026 | 40,10 | 40,30 | 39,10 | 39,40 | -1,99% | 120,00 |
| 09.01.2026 | 39,40 | 40,60 | 39,20 | 40,20 | 1,52% | - |
| 08.01.2026 | 39,30 | 39,60 | 38,50 | 39,60 | -0,50% | 28,00 |
| 07.01.2026 | 39,00 | 40,00 | 39,00 | 39,80 | 1,53% | 351,00 |
| 06.01.2026 | 39,40 | 39,70 | 38,50 | 39,20 | -0,76% | - |
| 05.01.2026 | 38,40 | 39,80 | 38,30 | 39,50 | 2,86% | 1.852,00 |
| 02.01.2026 | 38,60 | 39,10 | 38,00 | 38,40 | -1,54% | 315,00 |
| 30.12.2025 | 39,20 | 39,40 | 38,80 | 39,00 | -1,02% | - |
| 29.12.2025 | 38,80 | 39,60 | 38,80 | 39,40 | 1,03% | - |
| 23.12.2025 | 38,60 | 39,00 | 38,60 | 39,00 | 0,52% | - |
| 22.12.2025 | 38,60 | 38,90 | 38,50 | 38,80 | 0,00% | 15,00 |
| 19.12.2025 | 38,20 | 38,90 | 38,20 | 38,80 | 1,31% | - |
| 18.12.2025 | 38,30 | 39,00 | 38,10 | 38,30 | 0,00% | 179,00 |
| 17.12.2025 | 38,60 | 38,90 | 38,10 | 38,30 | -1,29% | 799,00 |
| 16.12.2025 | 38,20 | 38,80 | 38,20 | 38,80 | 0,52% | - |
| 15.12.2025 | 38,30 | 38,90 | 38,00 | 38,60 | 1,05% | 20,00 |
| 12.12.2025 | 37,80 | 38,60 | 37,80 | 38,20 | 0,53% | - |
| 11.12.2025 | 37,50 | 38,00 | 37,20 | 38,00 | 0,53% | - |
| 10.12.2025 | 37,00 | 37,80 | 37,00 | 37,80 | 1,61% | 6.600,00 |
| 09.12.2025 | 37,70 | 37,80 | 37,00 | 37,20 | -1,06% | 220,00 |
| 08.12.2025 | 38,00 | 38,10 | 37,50 | 37,60 | -1,57% | 15,00 |
| 05.12.2025 | 37,90 | 38,40 | 37,90 | 38,20 | 0,00% | - |