29,500€
-0,34%
Echtzeit-Aktienkurs EXPERIAN PLC DL -,10
Bid:
Ask:
Aktienkurse zur EXPERIAN PLC DL -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 29,70 | 29,90 | 28,90 | 29,50 | -0,67% | 15.930,00 |
| 28.05.2026 | 29,50 | 30,10 | 29,10 | 29,70 | 0,00% | - |
| 27.05.2026 | 29,90 | 30,30 | 29,70 | 29,70 | -0,67% | - |
| 26.05.2026 | 30,50 | 30,70 | 29,90 | 29,90 | -2,61% | - |
| 25.05.2026 | 30,30 | 30,70 | 30,30 | 30,70 | 2,68% | - |
| 22.05.2026 | 30,80 | 31,30 | 29,90 | 29,90 | -3,24% | - |
| 21.05.2026 | 30,30 | 31,10 | 30,30 | 30,90 | 1,31% | - |
| 20.05.2026 | 31,70 | 31,90 | 29,10 | 30,50 | -4,09% | - |
| 19.05.2026 | 30,50 | 32,00 | 30,50 | 31,80 | 3,58% | - |
| 18.05.2026 | 29,50 | 31,10 | 29,30 | 30,70 | 3,37% | 8.640,00 |
| 15.05.2026 | 29,30 | 29,90 | 29,10 | 29,70 | 0,68% | - |
| 14.05.2026 | 29,30 | 29,70 | 29,10 | 29,50 | 0,68% | - |
| 13.05.2026 | 30,70 | 30,70 | 28,90 | 29,30 | -4,56% | - |
| 12.05.2026 | 30,50 | 30,70 | 29,90 | 30,70 | 0,00% | 62.500,00 |
| 11.05.2026 | 30,50 | 30,90 | 30,50 | 30,70 | 0,00% | - |
| 08.05.2026 | 30,90 | 31,10 | 30,50 | 30,70 | -0,65% | - |
| 07.05.2026 | 31,10 | 31,30 | 30,50 | 30,90 | -0,32% | - |
| 06.05.2026 | 31,30 | 31,90 | 30,70 | 31,00 | -0,32% | - |
| 05.05.2026 | 30,90 | 31,70 | 30,70 | 31,10 | 0,97% | - |
| 04.05.2026 | 31,70 | 31,70 | 30,80 | 30,80 | -1,28% | - |
| 30.04.2026 | 30,30 | 31,30 | 30,30 | 31,20 | 2,30% | - |
| 29.04.2026 | 30,90 | 30,90 | 30,30 | 30,50 | -0,65% | - |
| 28.04.2026 | 31,70 | 31,70 | 30,70 | 30,70 | -3,15% | - |
| 27.04.2026 | 31,50 | 32,10 | 31,50 | 31,70 | 0,00% | - |
| 24.04.2026 | 32,10 | 32,30 | 31,70 | 31,70 | -1,25% | - |
| 23.04.2026 | 32,90 | 32,90 | 31,50 | 32,10 | -3,60% | - |
| 22.04.2026 | 33,50 | 33,70 | 32,70 | 33,30 | 0,00% | - |
| 21.04.2026 | 32,70 | 33,70 | 32,70 | 33,30 | 1,83% | - |
| 20.04.2026 | 32,50 | 32,70 | 32,30 | 32,70 | 0,00% | - |
| 17.04.2026 | 32,50 | 33,30 | 32,30 | 32,70 | 0,93% | - |
| 16.04.2026 | 31,70 | 32,90 | 31,50 | 32,40 | 2,86% | 8.500,00 |
| 15.04.2026 | 30,70 | 31,50 | 30,50 | 31,50 | 2,61% | - |
| 14.04.2026 | 30,10 | 30,90 | 29,90 | 30,70 | 1,99% | - |
| 13.04.2026 | 29,10 | 30,10 | 29,10 | 30,10 | 2,38% | - |
| 10.04.2026 | 29,90 | 30,30 | 29,30 | 29,40 | -1,67% | - |
| 09.04.2026 | 30,70 | 30,70 | 29,50 | 29,90 | -3,24% | - |
| 08.04.2026 | 31,10 | 31,10 | 30,30 | 30,90 | 3,34% | 11.500,00 |
| 07.04.2026 | 29,70 | 30,10 | 29,30 | 29,90 | 0,67% | - |
| 02.04.2026 | 29,50 | 29,90 | 29,10 | 29,70 | -1,66% | - |
| 01.04.2026 | 30,10 | 30,50 | 29,50 | 30,20 | 0,33% | 7.500,00 |
| 31.03.2026 | 29,70 | 30,30 | 29,70 | 30,10 | 2,03% | - |
| 30.03.2026 | 28,70 | 29,90 | 28,50 | 29,50 | 3,15% | - |
| 27.03.2026 | 29,50 | 29,90 | 28,60 | 28,60 | -2,72% | - |
| 26.03.2026 | 29,10 | 29,90 | 29,10 | 29,40 | 0,34% | - |
| 25.03.2026 | 29,90 | 29,90 | 28,70 | 29,30 | -2,01% | - |
| 24.03.2026 | 30,50 | 31,10 | 29,50 | 29,90 | -2,61% | - |
| 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% | - |