42,500€
-0,23%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 42,40 | 42,60 | 42,20 | 42,60 | 0,00% | - |
| 29.09.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 2,40% | 500,00 |
| 26.09.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 25.09.2025 | 42,60 | 42,60 | 42,00 | 42,00 | -1,87% | 130,00 |
| 24.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 23.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 22.09.2025 | 43,60 | 43,80 | 43,60 | 43,80 | -0,90% | 66,00 |
| 19.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 18.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 17.09.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 16.09.2025 | 44,20 | 44,20 | 43,80 | 43,80 | -0,90% | 200,00 |
| 15.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 12.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,23% | - |
| 11.09.2025 | 45,00 | 45,30 | 44,10 | 44,30 | -2,42% | - |
| 10.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,66% | - |
| 09.09.2025 | 45,90 | 46,00 | 45,40 | 45,70 | 0,66% | 300,00 |
| 08.09.2025 | 45,20 | 45,60 | 44,90 | 45,40 | 2,25% | 250,00 |
| 05.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 04.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 03.09.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 1,40% | 204,00 |
| 02.09.2025 | 44,00 | 44,00 | 43,00 | 43,00 | -2,27% | 420,00 |
| 01.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 29.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 28.08.2025 | 44,20 | 44,20 | 44,00 | 44,00 | 0,00% | 100,00 |
| 27.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 26.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 25.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 22.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 21.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 20.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 19.08.2025 | 44,00 | 44,20 | 44,00 | 44,20 | 0,45% | 100,00 |
| 18.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 1,00 |
| 15.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 14.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 13.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 12.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 11.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | - |
| 08.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 07.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 06.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 05.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 04.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,60% | - |
| 01.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 31.07.2025 | 46,20 | 47,00 | 46,20 | 47,00 | 2,62% | 50,00 |
| 30.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 29.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 28.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 25.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 24.07.2025 | 46,00 | 46,40 | 46,00 | 46,40 | 0,43% | 470,00 |
| 23.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 22.07.2025 | 46,60 | 46,80 | 46,40 | 46,80 | 0,00% | 100,00 |
| 21.07.2025 | 47,00 | 47,00 | 46,80 | 46,80 | -0,43% | 320,00 |
| 18.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 17.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 16.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 4,05% | - |
| 15.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 14.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | - |
| 11.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 10.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 09.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 08.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 07.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 04.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 03.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 02.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 01.07.2025 | 43,60 | 43,80 | 43,60 | 43,80 | -1,79% | 15,00 |
| 30.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 27.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 26.06.2025 | 45,00 | 45,00 | 44,60 | 44,60 | -0,45% | 66,00 |
| 25.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 24.06.2025 | 45,40 | 45,40 | 45,20 | 45,20 | 3,20% | 105,00 |
| 23.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 20.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 19.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 18.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 17.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 16.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 13.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 12.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 11.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 10.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 09.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 06.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
| 05.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 04.06.2025 | 43,80 | 44,40 | 43,80 | 44,40 | 1,83% | 350,00 |
| 03.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 02.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 30.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 29.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 28.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | - |
| 27.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 26.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 23.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 22.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 21.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 20.05.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | 140,00 |
| 19.05.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 16.05.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 15.05.2025 | 45,80 | 46,80 | 45,80 | 46,80 | -0,43% | 25,00 |
| 14.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |