29,800€
1,36%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 29,90 | 29,90 | 29,00 | 29,00 | -1,36% | - |
| 28.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 27.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 26.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 25.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 22.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 21.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 20.05.2026 | 31,00 | 31,00 | 30,60 | 30,60 | 0,66% | 10.100,00 |
| 19.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 18.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 15.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 14.05.2026 | 29,20 | 29,20 | 29,00 | 29,00 | -3,97% | 400,00 |
| 13.05.2026 | 30,60 | 30,60 | 30,20 | 30,20 | 0,67% | 20,00 |
| 12.05.2026 | 30,40 | 30,40 | 30,00 | 30,00 | -1,32% | 3.500,00 |
| 11.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 08.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 07.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 06.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 05.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 04.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 4,64% | - |
| 30.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 29.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 28.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 27.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 24.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 23.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 22.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | - |
| 21.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 20.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 17.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | 280,00 |
| 16.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 15.04.2026 | 30,40 | 30,60 | 30,40 | 30,60 | 0,00% | 820,00 |
| 14.04.2026 | 30,00 | 30,60 | 30,00 | 30,60 | 5,52% | 32,00 |
| 13.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 10.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 09.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 08.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 4,73% | - |
| 07.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 02.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 01.04.2026 | 30,20 | 30,20 | 30,00 | 30,00 | 0,00% | 150,00 |
| 31.03.2026 | 29,60 | 30,00 | 29,60 | 30,00 | 4,90% | 150,00 |
| 30.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 27.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 26.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 25.03.2026 | 29,80 | 29,80 | 29,20 | 29,20 | -3,95% | 4,00 |
| 24.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 23.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
| 20.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 19.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -4,32% | - |
| 18.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 17.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 16.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 35,00 |
| 13.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 12.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 11.03.2026 | 32,20 | 32,40 | 32,20 | 32,40 | -0,61% | 300,00 |
| 10.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | - |
| 09.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 06.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
| 05.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 04.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 03.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 02.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 27.02.2026 | 31,80 | 32,20 | 31,60 | 31,60 | 0,00% | 71,00 |
| 26.02.2026 | 30,40 | 31,60 | 30,40 | 31,60 | 7,48% | 40,00 |
| 25.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 24.02.2026 | 28,80 | 29,80 | 28,80 | 29,80 | 0,68% | 35,00 |
| 23.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 75,00 |
| 20.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 19.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 18.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 17.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 16.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 13.02.2026 | 27,60 | 29,00 | 27,60 | 29,00 | 5,84% | 100,00 |
| 12.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 11.02.2026 | 28,40 | 28,40 | 27,40 | 27,40 | -4,86% | 190,00 |
| 10.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 09.02.2026 | 29,00 | 29,20 | 28,60 | 28,60 | -4,67% | 175,00 |
| 06.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 05.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 04.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 03.02.2026 | 32,00 | 32,00 | 29,00 | 29,00 | -6,45% | 180,00 |
| 02.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 30.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | - |
| 29.01.2026 | 31,50 | 31,70 | 30,90 | 31,10 | -2,81% | 160,00 |
| 28.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 27.01.2026 | 33,40 | 33,40 | 32,20 | 32,20 | -1,23% | 530,00 |
| 26.01.2026 | 35,00 | 35,00 | 32,60 | 32,60 | -5,78% | 1.600,00 |
| 23.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 22.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -3,78% | - |
| 21.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 20.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 19.01.2026 | 37,20 | 37,40 | 37,20 | 37,40 | -1,58% | 100,00 |
| 16.01.2026 | 38,20 | 38,20 | 38,00 | 38,00 | -1,55% | 420,00 |
| 15.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 14.01.2026 | 38,40 | 38,60 | 38,40 | 38,60 | -1,53% | 200,00 |
| 13.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 12.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | 160,00 |
| 09.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 08.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 07.01.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 110,00 |