41,700€
-1,18%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 42,30 | 42,30 | 41,50 | 41,90 | -0,71% | - |
| 20.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 19.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 18.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 17.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 16.12.2024 | 43,20 | 43,40 | 43,20 | 43,40 | -1,81% | 370,00 |
| 13.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 12.12.2024 | 44,40 | 44,40 | 44,20 | 44,40 | 0,45% | 430,00 |
| 11.12.2024 | 44,00 | 44,20 | 44,00 | 44,20 | -0,45% | 23,00 |
| 10.12.2024 | 44,40 | 44,60 | 44,40 | 44,40 | -0,45% | 690,00 |
| 09.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 06.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 05.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 04.12.2024 | 44,80 | 45,40 | 44,80 | 45,40 | 0,89% | 540,00 |
| 03.12.2024 | 45,20 | 45,20 | 45,00 | 45,00 | 0,00% | 300,00 |
| 02.12.2024 | 44,80 | 45,20 | 44,80 | 45,00 | 0,00% | 2.671,00 |
| 29.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 28.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 27.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 26.11.2024 | 45,60 | 45,60 | 45,20 | 45,20 | -1,74% | 4.368,00 |
| 25.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,68% | - |
| 22.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 21.11.2024 | 43,90 | 44,80 | 43,70 | 44,60 | 1,83% | - |
| 20.11.2024 | 44,20 | 44,20 | 43,80 | 43,80 | 0,00% | 600,00 |
| 19.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 18.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 15.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 14.11.2024 | 45,00 | 45,00 | 44,20 | 44,20 | -5,15% | 600,00 |
| 13.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 12.11.2024 | 47,00 | 47,20 | 47,00 | 47,20 | 0,43% | 80,00 |
| 11.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 08.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | 120,00 |
| 07.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 06.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 05.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 04.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
| 01.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 31.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 30.10.2024 | 46,00 | 46,00 | 45,00 | 45,00 | -3,43% | 130,00 |
| 29.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 28.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 25.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 24.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 23.10.2024 | 46,00 | 46,20 | 46,00 | 46,20 | -0,86% | 810,00 |
| 22.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 21.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 18.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | - |
| 17.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 16.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 15.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 14.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | 100,00 |
| 11.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 10.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 09.10.2024 | 46,40 | 46,40 | 45,80 | 45,80 | 0,44% | 1.755,00 |
| 08.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 07.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 04.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 03.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 02.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 01.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 30.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 27.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 26.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 25.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 24.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 23.09.2024 | 45,60 | 46,20 | 45,60 | 46,20 | 0,43% | 200,00 |
| 20.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 19.09.2024 | 45,40 | 45,60 | 45,40 | 45,60 | 1,33% | 25,00 |
| 18.09.2024 | 45,20 | 45,20 | 44,80 | 45,00 | -1,32% | 124,00 |
| 17.09.2024 | 45,00 | 45,60 | 45,00 | 45,60 | 2,24% | 443,00 |
| 16.09.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 13.09.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 12.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 11.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 10.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 09.09.2024 | 42,80 | 43,80 | 42,80 | 43,80 | 3,30% | 1.765,00 |
| 06.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 05.09.2024 | 43,00 | 43,00 | 42,40 | 42,40 | -1,85% | 70,00 |
| 04.09.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 03.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 02.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 30.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 29.08.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 28.08.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 1,40% | 1.350,00 |
| 27.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 26.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 23.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 22.08.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 21.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 20.08.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 19.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 16.08.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 15.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 14.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 13.08.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 1,47% | 1.800,00 |
| 12.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 09.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 08.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 07.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 06.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |