33,300€
-0,60%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 33,10 | 33,30 | 32,90 | 33,30 | -0,60% | 1.201,00 |
| 06.08.2026 | 33,50 | 33,70 | 33,30 | 33,50 | -1,76% | - |
| 05.08.2026 | 33,30 | 34,10 | 33,30 | 34,10 | 2,40% | - |
| 04.08.2026 | 33,10 | 33,50 | 32,50 | 33,30 | 0,60% | 267,00 |
| 03.08.2026 | 32,70 | 33,50 | 32,30 | 33,10 | -0,60% | 1,00 |
| 31.07.2026 | 33,90 | 34,10 | 33,10 | 33,30 | -7,24% | 51,00 |
| 30.07.2026 | 35,90 | 36,10 | 35,90 | 35,90 | 1,13% | - |
| 29.07.2026 | 34,50 | 35,90 | 34,30 | 35,50 | 7,25% | 8,00 |
| 28.07.2026 | 32,90 | 33,10 | 32,70 | 33,10 | 1,22% | - |
| 27.07.2026 | 32,50 | 32,90 | 32,30 | 32,70 | 1,87% | - |
| 24.07.2026 | 30,90 | 32,10 | 30,90 | 32,10 | 3,22% | 552,00 |
| 23.07.2026 | 31,90 | 32,10 | 30,70 | 31,10 | -3,12% | - |
| 22.07.2026 | 31,50 | 32,70 | 31,10 | 32,10 | 2,56% | - |
| 21.07.2026 | 32,30 | 32,30 | 31,30 | 31,30 | -4,28% | - |
| 20.07.2026 | 31,70 | 32,80 | 31,70 | 32,70 | 2,51% | 113,00 |
| 17.07.2026 | 31,50 | 32,50 | 31,50 | 31,90 | 2,57% | 112,00 |
| 16.07.2026 | 30,70 | 31,50 | 29,70 | 31,10 | -0,64% | 700,00 |
| 15.07.2026 | 30,90 | 31,30 | 30,70 | 31,30 | 0,64% | 1,00 |
| 14.07.2026 | 31,60 | 31,60 | 30,30 | 31,10 | -0,64% | 4,00 |
| 13.07.2026 | 30,50 | 31,50 | 30,30 | 31,30 | 1,95% | 140,00 |
| 10.07.2026 | 30,50 | 30,90 | 30,50 | 30,70 | -1,29% | - |
| 09.07.2026 | 31,50 | 31,70 | 31,10 | 31,10 | 0,00% | - |
| 08.07.2026 | 31,50 | 31,70 | 31,00 | 31,10 | -1,89% | 2,00 |
| 07.07.2026 | 31,10 | 31,90 | 30,90 | 31,70 | 1,93% | - |
| 06.07.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 0,65% | - |
| 03.07.2026 | 30,70 | 30,90 | 30,50 | 30,90 | 3,34% | 4,00 |
| 02.07.2026 | 29,90 | 30,10 | 29,90 | 29,90 | 2,05% | - |
| 01.07.2026 | 29,70 | 29,80 | 29,30 | 29,30 | -0,68% | 3,00 |
| 30.06.2026 | 29,30 | 29,90 | 29,30 | 29,50 | 1,37% | 254,00 |
| 23.06.2026 | 28,50 | 29,50 | 28,50 | 29,10 | -0,68% | 600,00 |
| 22.06.2026 | 29,50 | 29,50 | 29,30 | 29,30 | 0,00% | - |
| 19.06.2026 | 28,90 | 29,50 | 28,70 | 29,30 | 0,00% | 70,00 |
| 18.06.2026 | 28,90 | 29,70 | 28,70 | 29,30 | -1,35% | 405,00 |
| 17.06.2026 | 29,70 | 29,90 | 29,50 | 29,70 | 0,00% | - |
| 15.06.2026 | 30,20 | 30,50 | 29,50 | 29,70 | 1,37% | 321,00 |
| 12.06.2026 | 29,50 | 29,50 | 28,90 | 29,30 | -1,35% | 100,00 |
| 10.06.2026 | 30,50 | 30,50 | 29,50 | 29,70 | -1,98% | 113,00 |
| 09.06.2026 | 29,90 | 30,50 | 29,90 | 30,30 | -0,66% | 3,00 |
| 08.06.2026 | 29,90 | 30,50 | 29,90 | 30,50 | -1,93% | 315,00 |
| 05.06.2026 | 30,30 | 31,30 | 30,10 | 31,10 | 4,01% | 100,00 |
| 03.06.2026 | 30,10 | 30,10 | 29,70 | 29,90 | -3,24% | - |
| 02.06.2026 | 31,30 | 31,30 | 30,70 | 30,90 | 4,75% | 100,00 |
| 01.06.2026 | 29,50 | 29,70 | 29,50 | 29,50 | 0,00% | - |
| 29.05.2026 | 29,70 | 29,90 | 29,30 | 29,50 | 0,68% | - |
| 28.05.2026 | 29,60 | 29,70 | 29,10 | 29,30 | -1,35% | 251,00 |
| 27.05.2026 | 30,10 | 30,30 | 29,70 | 29,70 | -1,33% | 132,00 |
| 26.05.2026 | 30,70 | 30,70 | 29,90 | 30,10 | -1,95% | 51,00 |
| 25.05.2026 | 30,40 | 30,70 | 30,30 | 30,70 | 0,66% | 36,00 |
| 22.05.2026 | 31,30 | 31,30 | 30,50 | 30,50 | -1,29% | 35,00 |
| 21.05.2026 | 30,50 | 31,10 | 30,30 | 30,90 | 3,34% | - |
| 20.05.2026 | 31,40 | 31,90 | 29,10 | 29,90 | -2,61% | 363,00 |
| 19.05.2026 | 30,70 | 30,70 | 30,50 | 30,70 | 0,66% | - |
| 18.05.2026 | 29,30 | 31,10 | 29,30 | 30,50 | 4,10% | 82,00 |
| 14.05.2026 | 29,50 | 29,50 | 29,10 | 29,30 | 0,00% | - |
| 13.05.2026 | 30,30 | 30,50 | 28,90 | 29,30 | -4,56% | 32,00 |
| 12.05.2026 | 30,50 | 30,70 | 29,90 | 30,70 | -0,65% | 100,00 |
| 08.05.2026 | 31,10 | 31,10 | 30,70 | 30,90 | 1,31% | - |
| 07.05.2026 | 31,30 | 31,30 | 30,50 | 30,50 | -1,93% | - |
| 06.05.2026 | 31,10 | 31,30 | 30,90 | 31,10 | -1,27% | - |
| 05.05.2026 | 30,70 | 31,70 | 30,70 | 31,50 | 0,96% | - |
| 04.05.2026 | 31,70 | 31,80 | 31,10 | 31,20 | -0,32% | 93,00 |
| 30.04.2026 | 30,70 | 31,30 | 30,50 | 31,30 | 1,95% | 206,00 |
| 29.04.2026 | 30,70 | 30,90 | 30,50 | 30,70 | -1,29% | 100,00 |
| 28.04.2026 | 31,30 | 31,30 | 31,10 | 31,10 | -1,89% | 1,00 |
| 27.04.2026 | 31,70 | 31,70 | 31,50 | 31,70 | -1,86% | - |
| 24.04.2026 | 32,10 | 32,30 | 32,10 | 32,30 | 1,25% | - |
| 23.04.2026 | 32,50 | 32,50 | 31,50 | 31,90 | -4,20% | 580,00 |
| 22.04.2026 | 33,50 | 33,70 | 32,60 | 33,30 | 0,00% | 239,00 |
| 21.04.2026 | 32,90 | 33,30 | 32,90 | 33,30 | 1,83% | - |
| 20.04.2026 | 32,50 | 32,70 | 32,30 | 32,70 | 0,62% | 6,00 |
| 17.04.2026 | 32,60 | 32,70 | 32,30 | 32,50 | 1,88% | 159,00 |
| 16.04.2026 | 31,60 | 32,10 | 31,50 | 31,90 | 1,27% | 2,00 |
| 15.04.2026 | 30,70 | 31,50 | 30,50 | 31,50 | 2,61% | 221,00 |
| 14.04.2026 | 29,90 | 30,70 | 29,90 | 30,70 | 4,07% | - |
| 13.04.2026 | 29,00 | 29,50 | 29,00 | 29,50 | -2,64% | 1,00 |
| 10.04.2026 | 29,80 | 30,30 | 29,70 | 30,30 | 0,00% | 46,00 |
| 09.04.2026 | 30,70 | 30,70 | 30,10 | 30,30 | -1,30% | 640,00 |
| 08.04.2026 | 30,90 | 31,10 | 30,50 | 30,70 | 2,68% | 330,00 |
| 07.04.2026 | 29,50 | 30,20 | 29,50 | 29,90 | 0,00% | 11,00 |
| 02.04.2026 | 29,70 | 29,90 | 29,50 | 29,90 | 0,67% | - |
| 01.04.2026 | 30,30 | 30,50 | 29,50 | 29,70 | -1,33% | - |
| 31.03.2026 | 29,70 | 30,30 | 29,70 | 30,10 | 4,15% | - |
| 30.03.2026 | 28,70 | 29,10 | 28,50 | 28,90 | -1,37% | 30,00 |
| 27.03.2026 | 29,50 | 29,60 | 29,30 | 29,30 | 0,00% | 2,00 |
| 26.03.2026 | 29,30 | 29,70 | 29,10 | 29,30 | 0,00% | - |
| 25.03.2026 | 29,50 | 29,70 | 28,70 | 29,30 | -3,93% | 945,00 |
| 24.03.2026 | 30,50 | 31,10 | 30,50 | 30,50 | -0,65% | 363,00 |
| 23.03.2026 | 30,10 | 31,30 | 29,90 | 30,70 | -1,29% | 155,00 |
| 20.03.2026 | 31,10 | 31,50 | 30,50 | 31,10 | 0,00% | 695,00 |
| 19.03.2026 | 31,30 | 31,50 | 30,90 | 31,10 | -2,51% | 776,00 |
| 18.03.2026 | 32,30 | 32,50 | 31,90 | 31,90 | -0,62% | - |
| 17.03.2026 | 31,90 | 32,30 | 31,50 | 32,10 | 1,90% | 875,00 |
| 16.03.2026 | 31,90 | 32,10 | 31,30 | 31,50 | -0,63% | 81,00 |
| 13.03.2026 | 31,70 | 32,10 | 31,70 | 31,70 | 0,00% | 500,00 |
| 12.03.2026 | 31,90 | 32,50 | 31,70 | 31,70 | -1,86% | 49,00 |
| 11.03.2026 | 32,50 | 32,90 | 32,10 | 32,30 | 0,00% | 363,00 |
| 10.03.2026 | 32,70 | 32,90 | 31,90 | 32,30 | 1,25% | 148,00 |
| 09.03.2026 | 31,40 | 32,30 | 31,40 | 31,90 | -0,62% | 1.315,00 |
| 06.03.2026 | 31,70 | 32,50 | 31,70 | 32,10 | 3,22% | - |
| 05.03.2026 | 30,80 | 31,30 | 30,70 | 31,10 | 0,00% | 2,00 |