45,800€
0,88%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.11.2024 | 46,00 | 46,50 | 45,20 | 46,30 | -0,43% | - |
22.11.2024 | 44,60 | 46,50 | 44,60 | 46,50 | 4,03% | - |
21.11.2024 | 43,80 | 45,20 | 43,40 | 44,70 | 3,47% | - |
20.11.2024 | 43,50 | 44,50 | 43,20 | 43,20 | -3,36% | - |
19.11.2024 | 43,40 | 44,70 | 43,40 | 44,70 | 2,29% | - |
18.11.2024 | 43,40 | 44,00 | 43,00 | 43,70 | 0,00% | - |
15.11.2024 | 44,20 | 44,20 | 43,00 | 43,70 | -1,58% | - |
14.11.2024 | 44,60 | 45,50 | 43,90 | 44,40 | 1,37% | - |
13.11.2024 | 46,10 | 46,30 | 43,80 | 43,80 | -4,16% | - |
12.11.2024 | 47,00 | 47,70 | 45,70 | 45,70 | -3,79% | - |
11.11.2024 | 46,40 | 48,00 | 46,40 | 47,50 | 3,04% | - |
08.11.2024 | 46,40 | 47,30 | 46,00 | 46,10 | 0,44% | - |
07.11.2024 | 46,80 | 47,10 | 45,90 | 45,90 | -1,71% | - |
06.11.2024 | 47,00 | 47,50 | 45,60 | 46,70 | 0,21% | - |
05.11.2024 | 45,60 | 46,60 | 45,50 | 46,60 | 1,97% | 3.300,00 |
04.11.2024 | 45,40 | 46,30 | 45,20 | 45,70 | 0,00% | - |
01.11.2024 | 43,60 | 46,20 | 43,60 | 45,70 | 3,39% | - |
31.10.2024 | 44,60 | 45,30 | 44,10 | 44,20 | -0,67% | - |
30.10.2024 | 46,20 | 46,30 | 44,50 | 44,50 | -3,89% | 200,00 |
29.10.2024 | 46,80 | 47,00 | 45,70 | 46,30 | -0,43% | - |
28.10.2024 | 46,10 | 47,10 | 46,00 | 46,50 | 0,43% | - |
25.10.2024 | 46,20 | 46,80 | 45,70 | 46,30 | 0,22% | - |
24.10.2024 | 45,70 | 46,60 | 45,60 | 46,20 | 1,76% | - |
23.10.2024 | 46,00 | 46,60 | 45,40 | 45,40 | -1,52% | - |
22.10.2024 | 46,20 | 46,80 | 45,40 | 46,10 | -1,28% | - |
21.10.2024 | 47,20 | 47,70 | 46,50 | 46,70 | -2,30% | - |
18.10.2024 | 47,10 | 48,00 | 47,00 | 47,80 | 1,70% | - |
17.10.2024 | 46,80 | 48,10 | 46,50 | 47,00 | 0,21% | - |
16.10.2024 | 46,80 | 47,60 | 46,80 | 46,90 | -1,47% | - |
15.10.2024 | 47,00 | 47,80 | 46,80 | 47,60 | 1,49% | - |
14.10.2024 | 46,50 | 47,10 | 46,10 | 46,90 | 1,96% | - |
11.10.2024 | 46,00 | 47,00 | 45,60 | 46,00 | -0,22% | 2.200,00 |
10.10.2024 | 46,20 | 46,50 | 45,90 | 46,10 | 0,00% | - |
09.10.2024 | 46,40 | 46,70 | 45,60 | 46,10 | 0,00% | - |
08.10.2024 | 45,80 | 46,70 | 45,60 | 46,10 | -1,07% | - |
07.10.2024 | 46,60 | 47,50 | 45,90 | 46,60 | -0,85% | - |
04.10.2024 | 47,20 | 47,30 | 46,10 | 47,00 | -0,21% | - |
03.10.2024 | 47,00 | 48,00 | 46,50 | 47,10 | 0,21% | - |
02.10.2024 | 47,60 | 48,20 | 47,00 | 47,00 | -1,05% | - |
01.10.2024 | 47,60 | 48,10 | 46,80 | 47,50 | 1,71% | - |
30.09.2024 | 47,00 | 47,90 | 46,70 | 46,70 | -1,89% | - |
27.09.2024 | 46,80 | 47,80 | 46,80 | 47,60 | 1,49% | - |
26.09.2024 | 46,10 | 47,80 | 46,10 | 46,90 | 2,85% | - |
25.09.2024 | 44,60 | 46,90 | 44,60 | 45,60 | 0,00% | - |
24.09.2024 | 46,20 | 46,90 | 45,50 | 45,60 | -0,44% | - |
23.09.2024 | 45,60 | 46,50 | 45,30 | 45,80 | 0,66% | - |
20.09.2024 | 45,60 | 46,30 | 45,50 | 45,50 | -1,52% | - |
19.09.2024 | 45,60 | 46,70 | 45,00 | 46,20 | 2,44% | - |
18.09.2024 | 44,80 | 45,80 | 44,40 | 45,10 | -0,44% | - |
17.09.2024 | 44,80 | 45,90 | 44,80 | 45,30 | 2,49% | 300,00 |
16.09.2024 | 44,60 | 45,20 | 44,20 | 44,20 | -1,12% | - |
13.09.2024 | 44,20 | 45,40 | 44,10 | 44,70 | 1,82% | - |
12.09.2024 | 44,00 | 44,80 | 43,80 | 43,90 | 2,33% | - |
11.09.2024 | 44,00 | 44,10 | 42,70 | 42,90 | -2,28% | - |
10.09.2024 | 43,40 | 44,60 | 43,40 | 43,90 | 0,46% | - |
09.09.2024 | 42,40 | 44,20 | 42,40 | 43,70 | 4,05% | - |
06.09.2024 | 42,60 | 43,90 | 42,00 | 42,00 | -1,18% | - |
05.09.2024 | 42,80 | 43,40 | 42,00 | 42,50 | -1,39% | - |
04.09.2024 | 43,00 | 43,50 | 42,90 | 43,10 | -2,05% | - |
03.09.2024 | 44,00 | 44,50 | 43,00 | 44,00 | -0,23% | - |
02.09.2024 | 44,00 | 44,40 | 43,50 | 44,10 | -0,45% | - |
30.08.2024 | 44,20 | 44,30 | 43,70 | 44,30 | 1,61% | - |
29.08.2024 | 43,40 | 44,30 | 43,40 | 43,60 | 1,87% | - |
28.08.2024 | 43,60 | 43,90 | 42,80 | 42,80 | -1,61% | - |
27.08.2024 | 42,80 | 43,60 | 42,80 | 43,50 | 1,16% | - |
26.08.2024 | 42,80 | 43,60 | 42,80 | 43,00 | -1,15% | - |
23.08.2024 | 42,80 | 43,60 | 42,80 | 43,50 | 0,46% | - |
22.08.2024 | 42,20 | 43,30 | 42,20 | 43,30 | 1,41% | - |
21.08.2024 | 41,60 | 43,10 | 41,60 | 42,70 | 1,43% | - |
20.08.2024 | 41,60 | 42,80 | 41,60 | 42,10 | -1,41% | - |
19.08.2024 | 40,80 | 42,70 | 40,80 | 42,70 | 1,43% | - |
16.08.2024 | 41,80 | 42,40 | 41,80 | 42,10 | -0,24% | - |
15.08.2024 | 41,60 | 42,60 | 41,40 | 42,20 | 2,43% | - |
14.08.2024 | 41,80 | 42,00 | 41,20 | 41,20 | 0,98% | - |
13.08.2024 | 40,80 | 42,00 | 40,60 | 40,80 | 0,99% | - |
12.08.2024 | 41,60 | 41,60 | 40,40 | 40,40 | -1,22% | - |
09.08.2024 | 40,80 | 41,40 | 40,70 | 40,90 | 2,00% | - |
08.08.2024 | 40,40 | 40,80 | 39,60 | 40,10 | -1,96% | - |
07.08.2024 | 40,00 | 41,10 | 39,70 | 40,90 | 4,87% | - |
06.08.2024 | 40,00 | 40,60 | 38,90 | 39,00 | -1,27% | - |
05.08.2024 | 40,00 | 40,60 | 38,40 | 39,50 | -2,47% | 240,00 |
02.08.2024 | 42,20 | 42,40 | 40,40 | 40,50 | -4,26% | - |
01.08.2024 | 43,60 | 44,00 | 42,30 | 42,30 | -2,76% | - |
31.07.2024 | 43,00 | 43,90 | 43,00 | 43,50 | 0,93% | - |
30.07.2024 | 42,80 | 43,50 | 42,20 | 43,10 | 0,94% | - |
29.07.2024 | 42,40 | 43,20 | 42,20 | 42,70 | 1,43% | - |
26.07.2024 | 41,10 | 43,10 | 41,00 | 42,10 | 3,19% | - |
25.07.2024 | 41,80 | 41,80 | 40,60 | 40,80 | -2,86% | - |
24.07.2024 | 41,60 | 42,20 | 41,40 | 42,00 | -0,24% | - |
23.07.2024 | 42,40 | 42,70 | 41,80 | 42,10 | -0,47% | - |
22.07.2024 | 41,60 | 42,80 | 41,20 | 42,30 | 3,68% | - |
19.07.2024 | 41,30 | 41,80 | 40,80 | 40,80 | -3,09% | - |
18.07.2024 | 42,40 | 42,60 | 41,60 | 42,10 | -0,47% | - |
17.07.2024 | 42,60 | 43,00 | 41,80 | 42,30 | 0,48% | - |
16.07.2024 | 43,20 | 43,20 | 42,00 | 42,10 | -3,66% | - |
15.07.2024 | 43,80 | 44,50 | 43,20 | 43,70 | -1,80% | - |
12.07.2024 | 43,60 | 44,50 | 43,40 | 44,50 | 1,37% | - |
11.07.2024 | 43,40 | 43,90 | 42,80 | 43,90 | 1,39% | - |
10.07.2024 | 43,00 | 43,70 | 43,00 | 43,30 | 0,93% | - |
09.07.2024 | 43,40 | 43,80 | 42,40 | 42,90 | -0,92% | - |