45,100€
1,35%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 44,70 | 45,10 | 44,70 | 44,90 | 0,90% | - |
| 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 |
| 15.11.2024 | 43,50 | 43,90 | 42,90 | 43,30 | -0,92% | 1,00 |
| 14.11.2024 | 45,10 | 45,50 | 43,70 | 43,70 | -3,53% | 40,00 |
| 13.11.2024 | 46,80 | 47,00 | 44,10 | 45,30 | -2,16% | 70,00 |
| 12.11.2024 | 47,10 | 47,30 | 46,30 | 46,30 | -2,53% | 85,00 |
| 11.11.2024 | 46,90 | 47,70 | 46,90 | 47,50 | 1,71% | 69,00 |
| 08.11.2024 | 46,50 | 46,90 | 46,00 | 46,70 | 0,00% | - |
| 07.11.2024 | 46,10 | 46,90 | 46,10 | 46,70 | 1,30% | - |
| 06.11.2024 | 45,90 | 47,30 | 45,90 | 46,10 | 0,44% | 5,00 |
| 05.11.2024 | 45,70 | 46,10 | 45,50 | 45,90 | 0,88% | - |
| 04.11.2024 | 45,90 | 45,90 | 45,50 | 45,50 | -0,44% | 181,00 |
| 01.11.2024 | 44,90 | 45,90 | 44,70 | 45,70 | 1,78% | 3,00 |
| 31.10.2024 | 45,10 | 45,10 | 44,30 | 44,90 | -0,44% | 151,00 |
| 30.10.2024 | 46,30 | 46,30 | 44,90 | 45,10 | -2,59% | 130,00 |
| 29.10.2024 | 46,50 | 46,70 | 45,90 | 46,30 | -0,43% | 321,00 |
| 28.10.2024 | 46,50 | 46,90 | 46,30 | 46,50 | 0,43% | 30,00 |
| 25.10.2024 | 46,10 | 46,50 | 46,10 | 46,30 | 0,00% | 35,00 |
| 24.10.2024 | 46,10 | 46,50 | 45,90 | 46,30 | 0,87% | - |
| 23.10.2024 | 46,10 | 46,30 | 45,70 | 45,90 | -0,43% | - |
| 22.10.2024 | 46,70 | 46,70 | 45,40 | 46,10 | -0,86% | 69,00 |
| 21.10.2024 | 46,90 | 47,30 | 46,50 | 46,50 | -1,27% | - |
| 18.10.2024 | 47,70 | 47,70 | 47,10 | 47,10 | -1,26% | 21,00 |
| 17.10.2024 | 46,90 | 47,70 | 46,70 | 47,70 | 1,71% | 76,00 |
| 16.10.2024 | 46,90 | 47,30 | 46,70 | 46,90 | 0,00% | 101,00 |
| 15.10.2024 | 46,70 | 47,60 | 46,70 | 46,90 | 0,00% | 21,00 |
| 14.10.2024 | 46,80 | 46,90 | 46,50 | 46,90 | 0,43% | 150,00 |
| 11.10.2024 | 46,10 | 46,70 | 45,90 | 46,70 | 1,30% | - |
| 10.10.2024 | 46,10 | 46,30 | 45,90 | 46,10 | -0,43% | 42,00 |
| 09.10.2024 | 46,30 | 46,50 | 45,90 | 46,30 | 0,00% | 210,00 |
| 08.10.2024 | 45,50 | 46,50 | 45,50 | 46,30 | 0,43% | 117,00 |
| 07.10.2024 | 46,10 | 47,30 | 45,90 | 46,10 | 0,00% | 305,00 |
| 04.10.2024 | 47,10 | 47,20 | 45,90 | 46,10 | -2,12% | 75,00 |
| 03.10.2024 | 47,10 | 47,50 | 46,90 | 47,10 | -0,42% | - |
| 02.10.2024 | 47,50 | 47,70 | 47,10 | 47,30 | -0,84% | 342,00 |
| 01.10.2024 | 47,50 | 47,90 | 47,10 | 47,70 | 0,42% | 3,00 |
| 30.09.2024 | 47,10 | 47,50 | 46,70 | 47,50 | 1,28% | - |
| 27.09.2024 | 46,90 | 47,30 | 46,70 | 46,90 | -0,42% | - |
| 26.09.2024 | 46,70 | 47,50 | 46,70 | 47,10 | 2,17% | - |
| 25.09.2024 | 46,10 | 46,50 | 45,90 | 46,10 | 0,00% | - |
| 24.09.2024 | 46,70 | 46,90 | 45,50 | 46,10 | -0,86% | - |
| 23.09.2024 | 45,70 | 46,50 | 45,30 | 46,50 | 2,65% | 292,00 |
| 20.09.2024 | 46,10 | 46,10 | 45,30 | 45,30 | -1,95% | - |
| 19.09.2024 | 45,50 | 46,60 | 45,10 | 46,20 | 1,99% | 334,00 |
| 18.09.2024 | 45,20 | 45,70 | 44,70 | 45,30 | 0,22% | 280,00 |
| 17.09.2024 | 44,90 | 45,80 | 44,80 | 45,20 | 0,22% | 4.214,00 |
| 16.09.2024 | 44,70 | 45,10 | 44,50 | 45,10 | 1,35% | 1,00 |
| 13.09.2024 | 44,70 | 45,10 | 44,50 | 44,50 | -0,45% | 28,00 |
| 12.09.2024 | 43,70 | 44,70 | 43,70 | 44,70 | 2,29% | - |
| 11.09.2024 | 43,70 | 43,90 | 42,90 | 43,70 | -0,46% | - |
| 10.09.2024 | 43,50 | 44,40 | 43,50 | 43,90 | 0,00% | 800,00 |
| 09.09.2024 | 42,90 | 43,90 | 42,90 | 43,90 | 2,81% | - |
| 06.09.2024 | 42,50 | 43,70 | 42,30 | 42,70 | 0,47% | - |
| 05.09.2024 | 42,90 | 43,10 | 42,30 | 42,50 | -1,39% | 40,00 |
| 04.09.2024 | 43,10 | 43,30 | 42,90 | 43,10 | -0,46% | - |
| 03.09.2024 | 44,10 | 44,30 | 43,30 | 43,30 | -1,81% | 120,00 |
| 02.09.2024 | 44,00 | 44,30 | 43,50 | 44,10 | 0,92% | 30,00 |
| 30.08.2024 | 43,90 | 44,10 | 43,70 | 43,70 | -0,46% | 230,00 |
| 29.08.2024 | 43,50 | 44,10 | 43,30 | 43,90 | 0,92% | 25,00 |
| 28.08.2024 | 42,90 | 43,70 | 42,90 | 43,50 | 1,40% | 100,00 |
| 27.08.2024 | 42,90 | 43,30 | 42,90 | 42,90 | 0,00% | - |
| 26.08.2024 | 42,90 | 43,00 | 42,70 | 42,90 | -0,46% | 14,00 |
| 23.08.2024 | 42,90 | 43,10 | 42,70 | 43,10 | 0,47% | 7,00 |
| 22.08.2024 | 42,70 | 43,10 | 42,50 | 42,90 | 0,94% | 2,00 |
| 21.08.2024 | 42,10 | 42,70 | 42,10 | 42,50 | 0,95% | 115,00 |
| 20.08.2024 | 42,10 | 42,50 | 42,10 | 42,10 | -0,47% | - |
| 19.08.2024 | 42,10 | 42,50 | 41,90 | 42,30 | 0,48% | 26,00 |
| 16.08.2024 | 42,10 | 42,30 | 41,70 | 42,10 | 0,00% | - |
| 15.08.2024 | 42,10 | 42,30 | 41,50 | 42,10 | 0,48% | 1,00 |
| 14.08.2024 | 41,70 | 41,90 | 41,30 | 41,90 | 0,48% | - |
| 13.08.2024 | 41,30 | 41,70 | 40,90 | 41,70 | 0,97% | - |
| 12.08.2024 | 40,90 | 41,30 | 40,70 | 41,30 | 1,47% | 1,00 |
| 09.08.2024 | 40,70 | 41,10 | 40,70 | 40,70 | 0,00% | - |
| 08.08.2024 | 40,30 | 40,90 | 39,70 | 40,70 | 1,50% | - |
| 07.08.2024 | 40,10 | 40,70 | 39,70 | 40,10 | 1,01% | 354,00 |
| 06.08.2024 | 39,90 | 40,10 | 39,10 | 39,70 | 0,51% | - |
| 05.08.2024 | 39,90 | 40,10 | 38,50 | 39,50 | -3,42% | 80,00 |
| 02.08.2024 | 41,90 | 42,10 | 40,70 | 40,90 | -3,31% | 2,00 |
| 01.08.2024 | 43,70 | 43,70 | 42,10 | 42,30 | -3,20% | - |
| 31.07.2024 | 43,50 | 43,70 | 43,10 | 43,70 | 1,86% | - |
| 30.07.2024 | 42,70 | 43,30 | 42,50 | 42,90 | 0,00% | - |
| 29.07.2024 | 42,70 | 42,90 | 42,50 | 42,90 | 0,47% | - |
| 26.07.2024 | 41,50 | 42,70 | 41,50 | 42,70 | 2,40% | - |
| 25.07.2024 | 41,30 | 41,70 | 40,50 | 41,70 | 0,48% | 52,00 |
| 24.07.2024 | 42,10 | 42,10 | 41,30 | 41,50 | -1,89% | 1,00 |
| 23.07.2024 | 42,30 | 42,30 | 41,90 | 42,30 | 0,00% | 8,00 |
| 22.07.2024 | 41,70 | 42,60 | 41,50 | 42,30 | 1,44% | 64,00 |
| 19.07.2024 | 41,90 | 41,90 | 41,30 | 41,70 | 0,48% | - |
| 18.07.2024 | 41,90 | 42,40 | 41,50 | 41,50 | -0,95% | 100,00 |
| 17.07.2024 | 42,50 | 42,50 | 41,70 | 41,90 | -1,41% | - |
| 16.07.2024 | 43,10 | 43,10 | 42,30 | 42,50 | -1,39% | 21,00 |
| 15.07.2024 | 43,90 | 44,30 | 43,10 | 43,10 | -1,82% | 289,00 |
| 12.07.2024 | 43,30 | 44,10 | 43,30 | 43,90 | 1,39% | - |
| 11.07.2024 | 43,30 | 43,50 | 42,90 | 43,30 | 0,00% | - |
| 10.07.2024 | 42,90 | 43,30 | 42,90 | 43,30 | 0,46% | - |
| 09.07.2024 | 43,30 | 43,50 | 42,90 | 43,10 | -0,92% | 25,00 |
| 08.07.2024 | 43,10 | 43,50 | 43,10 | 43,50 | 0,46% | 41,00 |