39,300€
-1,50%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 40,30 | 40,30 | 38,30 | 39,30 | -1,50% | 11,00 |
| 10.04.2025 | 40,10 | 41,90 | 38,90 | 39,90 | -0,99% | 229,00 |
| 09.04.2025 | 37,10 | 40,70 | 36,70 | 40,30 | 8,04% | 180,00 |
| 08.04.2025 | 37,30 | 38,50 | 36,50 | 37,30 | 2,19% | 511,00 |
| 07.04.2025 | 35,20 | 38,30 | 34,20 | 36,50 | -2,67% | 209,00 |
| 04.04.2025 | 41,30 | 41,70 | 37,50 | 37,50 | -9,64% | 551,00 |
| 03.04.2025 | 42,30 | 42,50 | 40,70 | 41,50 | -4,16% | - |
| 02.04.2025 | 42,70 | 43,30 | 42,50 | 43,30 | 0,93% | 268,00 |
| 01.04.2025 | 42,70 | 43,50 | 42,70 | 42,90 | 0,00% | 2,00 |
| 31.03.2025 | 43,10 | 43,10 | 42,50 | 42,90 | -0,92% | 300,00 |
| 28.03.2025 | 42,70 | 43,30 | 42,70 | 43,30 | 1,41% | 122,00 |
| 27.03.2025 | 42,70 | 42,90 | 42,30 | 42,70 | 0,47% | - |
| 26.03.2025 | 43,50 | 43,50 | 42,50 | 42,50 | -1,85% | 110,00 |
| 25.03.2025 | 43,30 | 43,70 | 42,90 | 43,30 | 0,00% | 140,00 |
| 24.03.2025 | 42,90 | 43,50 | 42,70 | 43,30 | 1,88% | - |
| 21.03.2025 | 43,30 | 43,30 | 42,10 | 42,50 | -1,39% | - |
| 20.03.2025 | 41,90 | 43,70 | 41,70 | 43,10 | 2,86% | 13,00 |
| 19.03.2025 | 41,70 | 42,10 | 41,30 | 41,90 | 0,48% | - |
| 18.03.2025 | 42,10 | 42,10 | 41,50 | 41,70 | -0,95% | 1,00 |
| 17.03.2025 | 42,10 | 42,30 | 41,80 | 42,10 | 0,00% | 308,00 |
| 14.03.2025 | 41,70 | 42,30 | 41,70 | 42,10 | 0,96% | 980,00 |
| 13.03.2025 | 42,10 | 42,30 | 41,50 | 41,70 | -1,42% | 5,00 |
| 12.03.2025 | 41,70 | 42,30 | 41,30 | 42,30 | 1,44% | - |
| 11.03.2025 | 42,90 | 42,90 | 41,10 | 41,70 | -1,42% | - |
| 10.03.2025 | 43,20 | 43,20 | 42,10 | 42,30 | -1,86% | - |
| 07.03.2025 | 42,70 | 43,30 | 42,10 | 43,10 | 0,94% | 1,00 |
| 06.03.2025 | 44,30 | 44,50 | 42,70 | 42,70 | -4,04% | 50,00 |
| 05.03.2025 | 45,90 | 45,90 | 43,90 | 44,50 | -2,63% | - |
| 04.03.2025 | 45,10 | 46,10 | 44,90 | 45,70 | 0,88% | 595,00 |
| 03.03.2025 | 45,50 | 45,70 | 44,90 | 45,30 | 0,00% | 3,00 |
| 28.02.2025 | 44,70 | 45,70 | 44,70 | 45,30 | 0,67% | - |
| 27.02.2025 | 46,30 | 46,30 | 45,00 | 45,00 | -1,96% | 100,00 |
| 26.02.2025 | 46,50 | 46,70 | 45,90 | 45,90 | -0,86% | 459,00 |
| 25.02.2025 | 45,50 | 46,50 | 45,50 | 46,30 | 1,31% | - |
| 24.02.2025 | 46,50 | 46,70 | 45,50 | 45,70 | -0,87% | - |
| 21.02.2025 | 46,40 | 46,70 | 46,10 | 46,10 | -0,86% | 2,00 |
| 20.02.2025 | 46,70 | 47,10 | 46,30 | 46,50 | -0,43% | 446,00 |
| 19.02.2025 | 47,10 | 47,10 | 46,50 | 46,70 | -0,43% | - |
| 18.02.2025 | 47,50 | 47,70 | 46,90 | 46,90 | -1,26% | 350,00 |
| 17.02.2025 | 47,30 | 47,50 | 47,10 | 47,50 | 0,42% | 6,00 |
| 14.02.2025 | 47,30 | 47,70 | 47,10 | 47,30 | 0,00% | 34,00 |
| 13.02.2025 | 47,90 | 48,10 | 47,10 | 47,30 | -0,42% | 152,00 |
| 12.02.2025 | 47,70 | 48,10 | 46,90 | 47,50 | 0,00% | - |
| 11.02.2025 | 47,50 | 48,10 | 47,30 | 47,50 | 0,00% | - |
| 10.02.2025 | 46,90 | 47,50 | 46,70 | 47,50 | 1,28% | - |
| 07.02.2025 | 47,50 | 47,70 | 46,70 | 46,90 | -1,26% | - |
| 06.02.2025 | 48,10 | 48,30 | 46,90 | 47,50 | -0,84% | - |
| 05.02.2025 | 47,50 | 47,90 | 47,30 | 47,90 | 0,42% | 2.500,00 |
| 04.02.2025 | 47,50 | 47,80 | 47,10 | 47,70 | 0,85% | - |
| 03.02.2025 | 46,70 | 47,70 | 46,50 | 47,30 | -0,84% | 687,00 |
| 31.01.2025 | 47,70 | 48,10 | 47,50 | 47,70 | 0,42% | 186,00 |
| 30.01.2025 | 47,50 | 47,90 | 47,10 | 47,50 | 0,42% | - |
| 29.01.2025 | 47,70 | 47,70 | 47,10 | 47,30 | 0,00% | 11,00 |
| 28.01.2025 | 45,50 | 47,50 | 45,50 | 47,30 | 3,50% | 10,00 |
| 27.01.2025 | 44,50 | 45,70 | 44,30 | 45,70 | 1,33% | 700,00 |
| 24.01.2025 | 45,10 | 45,10 | 44,50 | 45,10 | 0,00% | 1,00 |
| 23.01.2025 | 45,10 | 45,40 | 44,90 | 45,10 | 0,00% | 32,00 |
| 22.01.2025 | 45,30 | 45,90 | 45,10 | 45,10 | -0,44% | - |
| 21.01.2025 | 44,90 | 45,30 | 44,70 | 45,30 | 0,89% | - |
| 20.01.2025 | 44,30 | 45,10 | 43,90 | 44,90 | 1,35% | 240,00 |
| 17.01.2025 | 43,30 | 44,30 | 43,30 | 44,30 | 2,31% | - |
| 16.01.2025 | 41,90 | 43,30 | 41,90 | 43,30 | 3,34% | 151,00 |
| 15.01.2025 | 40,90 | 42,10 | 40,50 | 41,90 | 1,95% | 96,00 |
| 14.01.2025 | 41,10 | 41,30 | 40,70 | 41,10 | 0,00% | - |
| 13.01.2025 | 41,10 | 41,10 | 40,50 | 41,10 | -0,48% | - |
| 10.01.2025 | 41,50 | 41,50 | 40,90 | 41,30 | -0,48% | 261,00 |
| 09.01.2025 | 41,30 | 41,50 | 40,70 | 41,50 | 0,48% | 910,00 |
| 08.01.2025 | 41,10 | 42,10 | 41,10 | 41,30 | 0,00% | - |
| 07.01.2025 | 41,90 | 42,30 | 40,90 | 41,30 | -0,96% | 130,00 |
| 06.01.2025 | 42,00 | 42,40 | 41,70 | 41,70 | 0,00% | 1.789,00 |
| 03.01.2025 | 41,90 | 42,10 | 41,30 | 41,70 | -0,48% | 201,00 |
| 02.01.2025 | 41,80 | 42,10 | 41,30 | 41,90 | 1,45% | 28,00 |
| 30.12.2024 | 41,50 | 41,70 | 41,20 | 41,30 | -1,43% | 101,00 |
| 27.12.2024 | 41,40 | 41,90 | 41,40 | 41,90 | 0,48% | 122,00 |
| 23.12.2024 | 42,30 | 42,30 | 41,50 | 41,70 | -1,88% | 3,00 |
| 20.12.2024 | 42,10 | 42,50 | 41,50 | 42,50 | 0,47% | - |
| 19.12.2024 | 43,10 | 43,10 | 41,90 | 42,30 | -2,31% | 156,00 |
| 18.12.2024 | 43,50 | 43,90 | 43,10 | 43,30 | -0,46% | - |
| 17.12.2024 | 43,70 | 43,90 | 43,50 | 43,50 | -0,91% | 51,00 |
| 16.12.2024 | 43,30 | 44,10 | 43,10 | 43,90 | 1,39% | 47,00 |
| 13.12.2024 | 44,30 | 44,50 | 43,30 | 43,30 | -2,26% | 570,00 |
| 12.12.2024 | 44,50 | 44,50 | 44,10 | 44,30 | -0,45% | 88,00 |
| 11.12.2024 | 44,10 | 44,70 | 43,90 | 44,50 | 0,45% | 1,00 |
| 10.12.2024 | 44,50 | 44,70 | 44,10 | 44,30 | -0,89% | 109,00 |
| 09.12.2024 | 44,70 | 45,30 | 44,30 | 44,70 | 0,00% | - |
| 06.12.2024 | 44,90 | 45,00 | 44,30 | 44,70 | -0,45% | 11,00 |
| 05.12.2024 | 45,30 | 45,50 | 44,70 | 44,90 | -0,88% | - |
| 04.12.2024 | 44,90 | 45,50 | 44,90 | 45,30 | 0,89% | - |
| 03.12.2024 | 45,10 | 45,50 | 44,70 | 44,90 | -0,44% | 2,00 |
| 02.12.2024 | 44,90 | 45,50 | 44,70 | 45,10 | -0,44% | 39,00 |
| 29.11.2024 | 44,90 | 45,30 | 44,70 | 45,30 | 0,00% | - |
| 28.11.2024 | 45,70 | 45,70 | 45,10 | 45,30 | -0,44% | - |
| 27.11.2024 | 45,10 | 45,70 | 45,10 | 45,50 | 0,44% | 600,00 |
| 26.11.2024 | 45,70 | 45,90 | 44,90 | 45,30 | -1,31% | - |
| 25.11.2024 | 46,00 | 46,30 | 45,30 | 45,90 | 0,00% | 340,00 |
| 22.11.2024 | 44,70 | 46,10 | 44,70 | 45,90 | 3,15% | 3,00 |
| 21.11.2024 | 43,90 | 44,70 | 43,70 | 44,50 | 1,83% | 115,00 |
| 20.11.2024 | 44,20 | 44,30 | 43,70 | 43,70 | -0,91% | - |
| 19.11.2024 | 43,90 | 44,30 | 43,50 | 44,10 | 0,92% | 239,00 |
| 18.11.2024 | 43,30 | 43,70 | 43,00 | 43,70 | 0,92% | 120,00 |