39,200€
-4,39%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 39,90 | 40,20 | 39,50 | 39,70 | -3,17% | - |
| 06.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 05.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 04.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 03.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 31.10.2025 | 40,20 | 40,20 | 40,00 | 40,00 | -0,99% | 200,00 |
| 30.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 29.10.2025 | 41,20 | 41,20 | 40,80 | 40,80 | -3,32% | 130,00 |
| 28.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 27.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 24.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 23.10.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 22.10.2025 | 40,60 | 40,60 | 40,40 | 40,60 | 0,00% | 650,00 |
| 21.10.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 1,00% | 50,00 |
| 20.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 17.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 16.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 15.10.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -0,49% | 150,00 |
| 14.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 13.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 10.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 09.10.2025 | 41,20 | 41,20 | 40,60 | 40,60 | 0,00% | 3.000,00 |
| 08.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 07.10.2025 | 40,80 | 40,80 | 40,60 | 40,60 | 0,00% | 940,00 |
| 06.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 03.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 02.10.2025 | 42,00 | 42,20 | 40,00 | 40,00 | -5,66% | 700,00 |
| 01.10.2025 | 42,40 | 42,40 | 42,20 | 42,40 | 0,47% | 3.300,00 |
| 30.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 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% | - |