30,500€
-0,33%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 30,50 | 30,70 | 30,50 | 30,70 | 0,00% | - |
| 23.03.2026 | 29,90 | 31,30 | 29,90 | 30,70 | 1,32% | - |
| 20.03.2026 | 31,10 | 31,50 | 30,10 | 30,30 | -3,19% | - |
| 19.03.2026 | 31,10 | 31,50 | 30,70 | 31,30 | 0,64% | - |
| 18.03.2026 | 32,50 | 32,50 | 31,10 | 31,10 | -3,12% | - |
| 17.03.2026 | 31,70 | 32,30 | 31,50 | 32,10 | 0,63% | - |
| 16.03.2026 | 32,10 | 32,10 | 31,30 | 31,90 | 0,63% | - |
| 13.03.2026 | 31,90 | 32,30 | 31,50 | 31,70 | 0,00% | - |
| 12.03.2026 | 31,90 | 32,50 | 31,70 | 31,70 | -1,25% | - |
| 11.03.2026 | 32,50 | 32,90 | 32,10 | 32,10 | -1,23% | - |
| 10.03.2026 | 32,70 | 32,90 | 31,90 | 32,50 | -0,61% | - |
| 09.03.2026 | 31,40 | 32,90 | 31,40 | 32,70 | 2,51% | - |
| 06.03.2026 | 31,90 | 32,50 | 31,50 | 31,90 | 0,63% | - |
| 05.03.2026 | 30,90 | 31,90 | 30,70 | 31,70 | 1,93% | - |
| 04.03.2026 | 30,90 | 31,70 | 30,70 | 31,10 | 0,32% | - |
| 03.03.2026 | 30,90 | 31,30 | 30,50 | 31,00 | -0,96% | - |
| 02.03.2026 | 30,90 | 31,90 | 30,90 | 31,30 | -0,63% | - |
| 27.02.2026 | 31,90 | 32,30 | 31,30 | 31,50 | -0,94% | - |
| 26.02.2026 | 30,50 | 32,10 | 30,30 | 31,80 | 4,26% | - |
| 25.02.2026 | 29,50 | 30,70 | 29,50 | 30,50 | 3,39% | - |
| 24.02.2026 | 28,90 | 29,70 | 28,30 | 29,50 | 2,08% | - |
| 23.02.2026 | 29,70 | 29,90 | 28,70 | 28,90 | -3,34% | - |
| 20.02.2026 | 29,50 | 30,30 | 29,50 | 29,90 | 1,36% | - |
| 19.02.2026 | 29,30 | 29,70 | 29,30 | 29,50 | 0,68% | - |
| 18.02.2026 | 28,90 | 29,30 | 28,70 | 29,30 | 1,38% | - |
| 17.02.2026 | 28,30 | 29,10 | 28,30 | 28,90 | 1,40% | - |
| 16.02.2026 | 29,10 | 29,70 | 28,30 | 28,50 | -2,06% | 5.100,00 |
| 13.02.2026 | 27,70 | 29,50 | 27,70 | 29,10 | 5,43% | 19.800,00 |
| 12.02.2026 | 27,50 | 28,10 | 27,10 | 27,60 | 0,36% | - |
| 11.02.2026 | 28,50 | 28,50 | 27,10 | 27,50 | -3,51% | - |
| 10.02.2026 | 28,90 | 29,10 | 27,70 | 28,50 | -1,38% | 19.950,00 |
| 09.02.2026 | 29,10 | 29,30 | 28,50 | 28,90 | 0,35% | - |
| 06.02.2026 | 30,10 | 30,10 | 28,70 | 28,80 | -4,32% | - |
| 05.02.2026 | 29,50 | 30,50 | 29,50 | 30,10 | 2,03% | 2.040,00 |
| 04.02.2026 | 29,50 | 29,90 | 28,90 | 29,50 | 0,34% | 800,00 |
| 03.02.2026 | 32,10 | 32,10 | 28,50 | 29,40 | -7,84% | 8.045,00 |
| 02.02.2026 | 31,10 | 32,10 | 31,10 | 31,90 | 1,27% | - |
| 30.01.2026 | 31,10 | 32,30 | 31,10 | 31,50 | 0,64% | - |
| 29.01.2026 | 31,50 | 31,70 | 30,70 | 31,30 | -0,32% | - |
| 28.01.2026 | 32,10 | 32,30 | 31,30 | 31,40 | -2,18% | - |
| 27.01.2026 | 33,50 | 33,70 | 31,90 | 32,10 | -3,60% | - |
| 26.01.2026 | 35,20 | 35,40 | 33,30 | 33,30 | -4,31% | 36.300,00 |
| 23.01.2026 | 34,70 | 35,10 | 34,70 | 34,80 | 0,58% | - |
| 22.01.2026 | 35,70 | 35,80 | 34,60 | 34,60 | -3,08% | - |
| 21.01.2026 | 37,10 | 37,10 | 34,30 | 35,70 | -3,25% | - |
| 20.01.2026 | 37,30 | 37,30 | 36,30 | 36,90 | -1,60% | 3.102,00 |
| 19.01.2026 | 37,50 | 37,70 | 37,30 | 37,50 | -1,57% | - |
| 16.01.2026 | 38,30 | 38,50 | 37,90 | 38,10 | -0,52% | - |
| 15.01.2026 | 38,70 | 38,70 | 38,10 | 38,30 | -0,52% | - |
| 14.01.2026 | 38,50 | 38,90 | 38,30 | 38,50 | 0,00% | - |
| 13.01.2026 | 39,30 | 39,50 | 38,50 | 38,50 | -2,04% | - |
| 12.01.2026 | 40,10 | 40,30 | 39,10 | 39,30 | -1,75% | - |
| 09.01.2026 | 39,50 | 40,50 | 39,30 | 40,00 | 1,27% | - |
| 08.01.2026 | 39,50 | 39,50 | 38,50 | 39,50 | -0,50% | - |
| 07.01.2026 | 39,10 | 39,90 | 39,10 | 39,70 | 1,79% | - |
| 06.01.2026 | 39,50 | 39,70 | 38,60 | 39,00 | -1,02% | - |
| 05.01.2026 | 38,50 | 39,70 | 38,30 | 39,40 | 3,14% | - |
| 02.01.2026 | 38,50 | 39,10 | 38,10 | 38,20 | -2,55% | - |
| 30.12.2025 | 39,40 | 39,60 | 38,90 | 39,20 | 1,03% | - |
| 29.12.2025 | 36,80 | 39,80 | 36,80 | 38,80 | 1,31% | - |
| 23.12.2025 | 38,80 | 39,20 | 38,30 | 38,30 | 0,79% | - |
| 22.12.2025 | 39,30 | 39,40 | 38,00 | 38,00 | -1,81% | - |
| 19.12.2025 | 38,60 | 39,00 | 38,40 | 38,70 | 1,31% | - |
| 18.12.2025 | 38,10 | 38,80 | 38,10 | 38,20 | -0,52% | - |
| 17.12.2025 | 38,80 | 39,00 | 38,20 | 38,40 | 1,05% | - |
| 16.12.2025 | 38,30 | 39,00 | 38,00 | 38,00 | -1,55% | - |
| 15.12.2025 | 38,20 | 39,00 | 37,80 | 38,60 | 0,26% | - |
| 12.12.2025 | 37,40 | 38,80 | 37,40 | 38,50 | 3,22% | - |
| 11.12.2025 | 37,40 | 37,80 | 37,10 | 37,30 | 1,08% | - |
| 10.12.2025 | 37,00 | 37,80 | 36,90 | 36,90 | -0,27% | - |
| 09.12.2025 | 37,30 | 38,00 | 36,50 | 37,00 | -1,60% | - |
| 08.12.2025 | 37,60 | 38,20 | 37,50 | 37,60 | 2,17% | - |
| 05.12.2025 | 37,70 | 38,60 | 36,80 | 36,80 | -2,13% | - |
| 04.12.2025 | 37,20 | 38,20 | 37,20 | 37,60 | 3,30% | - |
| 03.12.2025 | 37,60 | 38,00 | 36,40 | 36,40 | -2,67% | - |
| 02.12.2025 | 37,70 | 38,00 | 37,10 | 37,40 | -0,53% | - |
| 01.12.2025 | 37,60 | 38,10 | 37,30 | 37,60 | -0,53% | 2.868,00 |
| 28.11.2025 | 38,00 | 38,30 | 37,50 | 37,80 | 0,00% | - |
| 27.11.2025 | 37,80 | 38,40 | 37,60 | 37,80 | 0,00% | - |
| 26.11.2025 | 38,20 | 38,40 | 37,30 | 37,80 | -1,05% | - |
| 25.11.2025 | 38,00 | 38,40 | 37,50 | 38,20 | 1,60% | - |
| 24.11.2025 | 37,80 | 38,70 | 37,60 | 37,60 | 0,00% | - |
| 21.11.2025 | 36,80 | 38,40 | 36,50 | 37,60 | 2,73% | - |
| 20.11.2025 | 36,90 | 37,60 | 36,60 | 36,60 | -1,08% | - |
| 19.11.2025 | 37,00 | 37,80 | 36,50 | 37,00 | 0,00% | - |
| 18.11.2025 | 37,50 | 37,60 | 36,70 | 37,00 | 0,00% | - |
| 17.11.2025 | 37,40 | 38,20 | 37,00 | 37,00 | -1,60% | - |
| 14.11.2025 | 37,20 | 38,00 | 37,20 | 37,60 | 0,00% | - |
| 13.11.2025 | 37,40 | 38,60 | 37,40 | 37,60 | 0,00% | - |
| 12.11.2025 | 39,30 | 40,40 | 37,50 | 37,60 | -4,57% | - |
| 11.11.2025 | 39,90 | 39,90 | 38,90 | 39,40 | 0,00% | - |
| 10.11.2025 | 42,80 | 42,80 | 38,90 | 39,40 | 3,14% | - |
| 07.11.2025 | 39,60 | 40,40 | 38,20 | 38,20 | -1,04% | - |
| 06.11.2025 | 41,00 | 41,00 | 38,60 | 38,60 | -2,53% | - |
| 05.11.2025 | 40,20 | 41,20 | 39,60 | 39,60 | -1,49% | - |
| 04.11.2025 | 40,00 | 41,00 | 40,00 | 40,20 | 2,55% | - |
| 03.11.2025 | 40,20 | 40,80 | 39,20 | 39,20 | -2,97% | - |
| 31.10.2025 | 40,30 | 40,90 | 40,20 | 40,40 | 0,00% | - |
| 30.10.2025 | 40,60 | 40,90 | 39,90 | 40,40 | -1,46% | - |
| 29.10.2025 | 41,30 | 41,40 | 40,70 | 41,00 | 1,99% | - |