31,600€
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | - |
| 05.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 02.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 30.12.2025 | 39,20 | 39,20 | 38,80 | 38,80 | 0,00% | 120,00 |
| 29.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 23.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 22.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 19.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 18.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 17.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 16.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 15.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 12.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 11.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 10.12.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 0,00% | 14.149,00 |
| 09.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 08.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 05.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 04.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 03.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 02.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 01.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 28.11.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 1,06% | 90,00 |
| 27.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | - |
| 26.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 25.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 24.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 5,49% | - |
| 21.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 20.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 19.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 20,00 |
| 18.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,66% | - |
| 17.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 14.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | 2.000,00 |
| 13.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 12.11.2025 | 40,40 | 40,40 | 38,00 | 38,40 | -1,54% | 400,00 |
| 11.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 10.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 07.11.2025 | 39,80 | 39,80 | 38,40 | 38,40 | -6,34% | 1.685,00 |
| 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% | - |