29,700€
1,37%
Echtzeit-Aktienkurs EXPERIAN PLC DL -,10
Bid:
Ask:
Aktienkurse zur EXPERIAN PLC DL -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2026 | 30,70 | 31,70 | 30,70 | 31,10 | 0,65% | - |
| 03.03.2026 | 30,70 | 30,90 | 30,70 | 30,90 | -1,28% | - |
| 02.03.2026 | 30,90 | 31,90 | 30,90 | 31,30 | -3,10% | 424,00 |
| 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 | 0,00% | 90,00 |
| 23.02.2026 | 29,80 | 29,90 | 28,70 | 28,90 | -2,03% | 196,00 |
| 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 | -6,50% | 26,00 |
| 20.01.2026 | 37,10 | 37,10 | 36,50 | 36,90 | -2,12% | - |
| 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 | -0,99% | - |
| 09.01.2026 | 39,50 | 40,50 | 39,30 | 40,30 | 2,03% | - |
| 08.01.2026 | 39,30 | 39,50 | 38,50 | 39,50 | -0,50% | - |
| 07.01.2026 | 39,30 | 39,90 | 39,10 | 39,70 | 0,51% | 19,00 |
| 06.01.2026 | 39,50 | 39,70 | 39,30 | 39,50 | 0,51% | - |
| 05.01.2026 | 38,60 | 39,30 | 38,30 | 39,30 | 1,81% | 51,00 |