31,500€
0,64%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 31,70 | 32,30 | 31,50 | 32,30 | 3,19% | 1.547,00 |
| 26.02.2026 | 30,50 | 31,40 | 30,30 | 31,30 | 3,99% | 626,00 |
| 25.02.2026 | 29,90 | 30,30 | 29,50 | 30,10 | 4,15% | 372,00 |
| 24.02.2026 | 28,70 | 29,10 | 28,30 | 28,90 | -2,03% | 90,00 |
| 20.02.2026 | 29,50 | 29,70 | 29,50 | 29,50 | -0,34% | - |
| 19.02.2026 | 29,50 | 29,70 | 29,20 | 29,60 | 1,72% | 510,00 |
| 18.02.2026 | 29,00 | 29,10 | 28,70 | 29,10 | 0,69% | 21,00 |
| 17.02.2026 | 28,50 | 29,10 | 28,30 | 28,90 | 1,40% | 2,00 |
| 16.02.2026 | 29,30 | 29,70 | 28,50 | 28,50 | 1,42% | 48,00 |
| 13.02.2026 | 27,70 | 28,30 | 27,70 | 28,10 | 1,44% | 360,00 |
| 12.02.2026 | 27,60 | 28,10 | 27,10 | 27,70 | 0,00% | 176,00 |
| 11.02.2026 | 28,30 | 28,50 | 27,50 | 27,70 | -0,72% | 277,00 |
| 10.02.2026 | 28,50 | 29,10 | 27,70 | 27,90 | -4,12% | 260,00 |
| 09.02.2026 | 28,80 | 29,30 | 28,50 | 29,10 | -0,68% | 74,00 |
| 06.02.2026 | 29,70 | 29,90 | 29,30 | 29,30 | -3,30% | 680,00 |
| 05.02.2026 | 29,70 | 30,50 | 29,50 | 30,30 | 2,71% | 134,00 |
| 04.02.2026 | 29,70 | 29,70 | 29,50 | 29,50 | 0,68% | - |
| 03.02.2026 | 32,20 | 32,30 | 29,10 | 29,30 | -8,72% | 658,00 |
| 02.02.2026 | 31,30 | 32,20 | 31,10 | 32,10 | 1,26% | 1,00 |
| 30.01.2026 | 31,30 | 32,40 | 31,10 | 31,70 | 1,93% | 1.998,00 |
| 29.01.2026 | 31,70 | 31,70 | 30,90 | 31,10 | -1,89% | - |
| 28.01.2026 | 32,30 | 32,30 | 31,30 | 31,70 | -4,80% | 100,00 |
| 27.01.2026 | 33,30 | 33,70 | 33,10 | 33,30 | -1,77% | 13,00 |
| 26.01.2026 | 35,40 | 35,40 | 33,70 | 33,90 | -3,42% | 293,00 |
| 23.01.2026 | 34,90 | 35,10 | 34,70 | 35,10 | 0,57% | 119,00 |
| 22.01.2026 | 35,80 | 35,80 | 34,90 | 34,90 | 1,16% | 423,00 |
| 21.01.2026 | 36,70 | 36,70 | 34,30 | 34,50 | -8,49% | 26,00 |
| 19.01.2026 | 37,30 | 37,70 | 37,30 | 37,70 | -2,08% | - |
| 16.01.2026 | 38,50 | 38,50 | 38,30 | 38,50 | 0,52% | - |
| 15.01.2026 | 38,70 | 38,70 | 38,30 | 38,30 | -1,54% | - |
| 14.01.2026 | 38,90 | 38,90 | 38,90 | 38,90 | -0,51% | - |
| 13.01.2026 | 39,30 | 39,30 | 39,10 | 39,10 | -2,01% | - |
| 12.01.2026 | 39,90 | 40,10 | 39,90 | 39,90 | 1,01% | - |
| 08.01.2026 | 39,30 | 39,50 | 38,50 | 39,50 | 0,00% | - |
| 06.01.2026 | 39,50 | 39,70 | 39,30 | 39,50 | 2,33% | - |
| 02.01.2026 | 38,50 | 38,60 | 38,50 | 38,60 | -2,28% | - |
| 29.12.2025 | 39,20 | 39,50 | 38,90 | 39,50 | 1,54% | 338,00 |
| 23.12.2025 | 38,90 | 38,90 | 38,70 | 38,90 | 0,00% | - |
| 22.12.2025 | 38,70 | 38,90 | 38,70 | 38,90 | 0,52% | - |
| 19.12.2025 | 38,70 | 38,90 | 38,50 | 38,70 | 1,04% | - |
| 18.12.2025 | 38,50 | 38,50 | 38,30 | 38,30 | 0,00% | - |
| 16.12.2025 | 38,50 | 38,70 | 38,30 | 38,30 | 2,13% | - |
| 11.12.2025 | 37,30 | 37,50 | 37,30 | 37,50 | 0,00% | - |
| 09.12.2025 | 37,70 | 37,70 | 37,30 | 37,50 | -1,57% | 103,00 |
| 04.12.2025 | 37,90 | 38,10 | 37,50 | 38,10 | 1,60% | - |
| 03.12.2025 | 37,40 | 37,90 | 37,30 | 37,50 | -1,57% | 65,00 |
| 28.11.2025 | 37,90 | 38,10 | 37,70 | 38,10 | 0,00% | 204,00 |
| 27.11.2025 | 37,70 | 38,10 | 37,50 | 38,10 | 1,06% | - |
| 26.11.2025 | 38,40 | 38,70 | 37,50 | 37,70 | -2,08% | 120,00 |
| 25.11.2025 | 37,50 | 38,50 | 37,50 | 38,50 | 3,22% | - |
| 19.11.2025 | 37,30 | 37,70 | 37,10 | 37,30 | 0,54% | 7,00 |
| 18.11.2025 | 36,70 | 37,30 | 36,70 | 37,10 | 0,00% | 19,00 |
| 17.11.2025 | 37,90 | 37,90 | 37,10 | 37,10 | -0,54% | 47,00 |
| 14.11.2025 | 37,70 | 37,90 | 37,30 | 37,30 | -1,58% | 166,00 |
| 13.11.2025 | 37,90 | 38,50 | 37,70 | 37,90 | -6,19% | 1,00 |
| 12.11.2025 | 40,00 | 40,80 | 40,00 | 40,40 | 2,28% | 140,00 |
| 11.11.2025 | 39,30 | 39,50 | 39,30 | 39,50 | -1,50% | - |
| 07.11.2025 | 40,10 | 40,10 | 39,90 | 40,10 | 0,00% | - |
| 06.11.2025 | 40,90 | 41,10 | 40,10 | 40,10 | -1,47% | 71,00 |
| 05.11.2025 | 40,10 | 40,70 | 40,10 | 40,70 | 0,99% | - |
| 04.11.2025 | 40,10 | 40,30 | 39,90 | 40,30 | 0,00% | 250,00 |
| 31.10.2025 | 40,30 | 40,50 | 40,10 | 40,30 | 0,00% | 9,00 |
| 30.10.2025 | 40,40 | 40,50 | 39,90 | 40,30 | -2,42% | 31,00 |
| 28.10.2025 | 42,10 | 42,30 | 41,30 | 41,30 | 0,00% | - |
| 23.10.2025 | 41,30 | 41,50 | 40,70 | 41,30 | 0,98% | - |
| 22.10.2025 | 40,70 | 41,00 | 40,30 | 40,90 | 0,00% | 25,00 |
| 21.10.2025 | 40,70 | 41,30 | 39,70 | 40,90 | 0,49% | 120,00 |
| 20.10.2025 | 40,10 | 40,70 | 39,90 | 40,70 | 2,01% | - |
| 17.10.2025 | 40,60 | 40,60 | 39,30 | 39,90 | -0,50% | 103,00 |
| 14.10.2025 | 40,50 | 40,70 | 40,10 | 40,10 | -2,43% | - |
| 13.10.2025 | 40,90 | 41,10 | 40,70 | 41,10 | 0,00% | - |
| 09.10.2025 | 41,40 | 41,40 | 40,80 | 41,10 | -0,96% | 110,00 |
| 08.10.2025 | 40,90 | 41,70 | 40,90 | 41,50 | 1,97% | 495,00 |
| 07.10.2025 | 40,70 | 40,90 | 40,50 | 40,70 | 0,49% | 2,00 |
| 03.10.2025 | 40,60 | 40,70 | 40,10 | 40,50 | 3,58% | 181,00 |
| 02.10.2025 | 42,30 | 42,50 | 38,70 | 39,10 | -7,13% | 760,00 |
| 01.10.2025 | 42,70 | 42,70 | 41,90 | 42,10 | -0,47% | 1,00 |
| 29.09.2025 | 42,30 | 42,70 | 42,10 | 42,30 | 0,00% | 10,00 |
| 25.09.2025 | 42,70 | 42,70 | 42,10 | 42,30 | -1,40% | 64,00 |
| 24.09.2025 | 43,10 | 43,10 | 42,50 | 42,90 | -0,46% | - |
| 23.09.2025 | 43,50 | 43,50 | 42,90 | 43,10 | -2,27% | - |
| 19.09.2025 | 43,90 | 44,10 | 43,70 | 44,10 | -0,45% | - |
| 18.09.2025 | 43,70 | 44,70 | 43,50 | 44,30 | 0,91% | 35,00 |
| 17.09.2025 | 43,30 | 43,90 | 43,30 | 43,90 | -1,79% | - |
| 15.09.2025 | 44,70 | 44,90 | 44,50 | 44,70 | -2,19% | - |
| 10.09.2025 | 45,70 | 45,90 | 45,30 | 45,70 | 0,88% | - |
| 08.09.2025 | 45,20 | 45,50 | 44,90 | 45,30 | 0,44% | - |
| 05.09.2025 | 44,70 | 45,50 | 44,30 | 45,10 | 1,81% | 1,00 |
| 04.09.2025 | 43,90 | 44,50 | 43,90 | 44,30 | 1,37% | - |
| 03.09.2025 | 43,10 | 43,90 | 42,90 | 43,70 | 1,86% | 1.590,00 |
| 02.09.2025 | 44,30 | 44,30 | 42,90 | 42,90 | -2,72% | 845,00 |
| 01.09.2025 | 44,50 | 44,50 | 44,10 | 44,10 | -0,45% | - |
| 29.08.2025 | 43,90 | 44,30 | 43,70 | 44,30 | 0,91% | - |
| 28.08.2025 | 44,70 | 44,70 | 43,90 | 43,90 | -1,35% | - |
| 27.08.2025 | 44,30 | 44,50 | 44,10 | 44,50 | 0,91% | - |
| 26.08.2025 | 44,30 | 44,50 | 43,90 | 44,10 | -0,90% | - |
| 25.08.2025 | 44,50 | 44,70 | 44,50 | 44,50 | 0,00% | 7,00 |
| 22.08.2025 | 44,30 | 44,90 | 44,10 | 44,50 | 0,45% | - |
| 21.08.2025 | 45,10 | 45,10 | 44,30 | 44,30 | -1,34% | - |
| 20.08.2025 | 44,10 | 45,30 | 44,10 | 44,90 | 1,35% | 166,00 |