267,510$
1,95%
Echtzeit-Aktienkurs Equifax
Bid:
Ask:
Aktienkurse zur Equifax Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 263,61 | 268,05 | 263,61 | 267,52 | 1,95% | 706.493,00 |
27.03.2024 | 263,32 | 263,32 | 260,05 | 262,40 | 0,74% | 745.279,00 |
26.03.2024 | 262,43 | 262,67 | 260,00 | 260,47 | -0,23% | 526.764,00 |
25.03.2024 | 263,95 | 264,54 | 260,96 | 261,06 | -1,17% | 658.604,00 |
22.03.2024 | 266,37 | 266,84 | 261,19 | 264,16 | -0,68% | 512.259,00 |
21.03.2024 | 266,68 | 274,75 | 265,69 | 265,98 | 0,49% | 956.274,00 |
20.03.2024 | 260,22 | 264,82 | 259,25 | 264,69 | 1,87% | 501.966,00 |
19.03.2024 | 254,45 | 260,09 | 253,35 | 259,84 | 1,87% | 515.234,00 |
18.03.2024 | 255,11 | 255,98 | 252,73 | 255,07 | 0,84% | 531.643,00 |
15.03.2024 | 252,57 | 256,87 | 251,24 | 252,94 | -1,47% | 1.286.286,00 |
14.03.2024 | 260,68 | 261,52 | 253,84 | 256,71 | -1,94% | 682.346,00 |
13.03.2024 | 267,78 | 268,90 | 261,65 | 261,78 | -2,39% | 883.805,00 |
12.03.2024 | 262,53 | 268,96 | 261,91 | 268,19 | 1,92% | 487.887,00 |
11.03.2024 | 270,00 | 270,23 | 262,98 | 263,15 | -2,54% | 637.977,00 |
08.03.2024 | 272,15 | 272,97 | 268,08 | 270,00 | -0,35% | 952.251,00 |
07.03.2024 | 266,95 | 271,19 | 265,11 | 270,95 | 2,44% | 769.124,00 |
06.03.2024 | 262,80 | 267,26 | 261,68 | 264,50 | 1,46% | 530.861,00 |
05.03.2024 | 268,46 | 269,43 | 259,37 | 260,69 | -3,15% | 652.340,00 |
04.03.2024 | 270,14 | 271,40 | 267,15 | 269,17 | -0,67% | 733.144,00 |
01.03.2024 | 271,10 | 272,30 | 267,82 | 270,98 | -0,95% | 838.026,00 |
29.02.2024 | 268,15 | 275,10 | 268,15 | 273,59 | 2,35% | 1.371.239,00 |
28.02.2024 | 266,58 | 268,65 | 264,30 | 267,31 | -0,38% | 550.233,00 |
27.02.2024 | 267,40 | 268,99 | 265,14 | 268,33 | 1,16% | 563.206,00 |
26.02.2024 | 266,48 | 267,84 | 265,23 | 265,25 | -0,27% | 537.799,00 |
23.02.2024 | 265,89 | 267,64 | 264,09 | 265,98 | 0,30% | 635.150,00 |
22.02.2024 | 259,09 | 267,47 | 259,09 | 265,18 | 3,17% | 1.104.064,00 |
21.02.2024 | 258,10 | 258,14 | 253,29 | 257,03 | -0,32% | 831.077,00 |
20.02.2024 | 257,00 | 258,69 | 254,33 | 257,85 | -0,09% | 710.295,00 |
16.02.2024 | 257,99 | 260,61 | 255,58 | 258,08 | -0,94% | 1.112.229,00 |
15.02.2024 | 251,67 | 260,91 | 251,14 | 260,52 | 4,07% | 1.001.200,00 |
14.02.2024 | 250,08 | 251,45 | 246,22 | 250,34 | 0,97% | 836.611,00 |
13.02.2024 | 253,91 | 255,55 | 246,01 | 247,94 | -3,07% | 854.639,00 |
12.02.2024 | 249,66 | 256,21 | 249,66 | 255,78 | 2,65% | 669.781,00 |
09.02.2024 | 252,29 | 252,76 | 246,01 | 249,18 | -1,14% | 840.185,00 |
08.02.2024 | 251,21 | 255,00 | 237,34 | 252,06 | 4,22% | 1.844.658,00 |
07.02.2024 | 244,81 | 245,80 | 240,15 | 241,86 | -0,58% | 1.432.288,00 |
06.02.2024 | 243,59 | 245,37 | 239,98 | 243,28 | -0,64% | 942.025,00 |
05.02.2024 | 249,07 | 249,07 | 242,75 | 244,84 | -2,02% | 794.790,00 |
02.02.2024 | 248,02 | 251,00 | 241,59 | 249,90 | -0,17% | 641.444,00 |
01.02.2024 | 245,49 | 250,57 | 242,72 | 250,33 | 2,45% | 620.086,00 |
31.01.2024 | 247,95 | 250,28 | 243,54 | 244,34 | -1,56% | 849.991,00 |
30.01.2024 | 248,47 | 251,04 | 247,80 | 248,21 | -0,76% | 458.032,00 |
29.01.2024 | 246,41 | 250,14 | 245,76 | 250,11 | 1,62% | 645.873,00 |
26.01.2024 | 248,55 | 249,18 | 245,36 | 246,12 | -0,93% | 633.118,00 |
25.01.2024 | 248,99 | 250,99 | 247,04 | 248,43 | 0,41% | 562.670,00 |
24.01.2024 | 250,00 | 250,00 | 246,66 | 247,42 | -0,68% | 503.878,00 |
23.01.2024 | 250,57 | 250,57 | 247,47 | 249,11 | 0,25% | 574.835,00 |
22.01.2024 | 247,69 | 250,77 | 246,52 | 248,49 | 1,28% | 800.503,00 |
19.01.2024 | 246,75 | 246,98 | 243,29 | 245,34 | 0,01% | 1.193.476,00 |
18.01.2024 | 246,46 | 248,52 | 241,92 | 245,32 | 0,43% | 638.269,00 |
17.01.2024 | 244,62 | 245,35 | 241,43 | 244,26 | -0,89% | 836.200,00 |
16.01.2024 | 241,27 | 246,65 | 239,79 | 246,45 | 1,10% | 769.127,00 |
12.01.2024 | 245,06 | 245,06 | 241,23 | 243,76 | 0,38% | 571.191,00 |
11.01.2024 | 242,70 | 243,84 | 240,16 | 242,83 | -0,82% | 508.557,00 |
10.01.2024 | 244,75 | 245,99 | 242,18 | 244,83 | 0,64% | 620.010,00 |
09.01.2024 | 245,22 | 246,38 | 242,94 | 243,27 | -1,26% | 782.769,00 |
08.01.2024 | 240,02 | 247,61 | 240,02 | 246,37 | 3,94% | 1.051.075,00 |
05.01.2024 | 233,24 | 238,48 | 233,24 | 237,02 | 1,25% | 883.714,00 |
04.01.2024 | 233,79 | 237,07 | 233,45 | 234,09 | 0,45% | 759.617,00 |
03.01.2024 | 236,90 | 236,90 | 230,45 | 233,03 | -2,85% | 1.167.870,00 |
02.01.2024 | 244,24 | 245,92 | 237,89 | 239,87 | -3,00% | 1.010.175,00 |
29.12.2023 | 249,25 | 250,34 | 246,54 | 247,29 | -0,93% | 488.305,00 |
28.12.2023 | 249,57 | 250,77 | 247,86 | 249,61 | -0,32% | 382.175,00 |
27.12.2023 | 248,22 | 250,70 | 247,57 | 250,41 | 1,15% | 518.121,00 |
26.12.2023 | 244,31 | 247,70 | 243,36 | 247,57 | 1,51% | 528.262,00 |
22.12.2023 | 243,52 | 244,07 | 241,47 | 243,88 | 0,69% | 737.939,00 |
21.12.2023 | 239,43 | 242,65 | 238,20 | 242,21 | 1,86% | 822.511,00 |
20.12.2023 | 245,75 | 246,43 | 237,53 | 237,78 | -3,51% | 1.752.762,00 |
19.12.2023 | 251,00 | 251,00 | 246,15 | 246,44 | -1,13% | 954.294,00 |
18.12.2023 | 251,43 | 252,60 | 247,12 | 249,25 | 1,90% | 1.094.197,00 |
15.12.2023 | 245,41 | 249,21 | 244,47 | 244,60 | -0,85% | 2.235.153,00 |
14.12.2023 | 244,70 | 252,14 | 243,03 | 246,69 | 1,96% | 1.637.916,00 |
13.12.2023 | 233,87 | 242,60 | 232,55 | 241,94 | 3,16% | 1.047.944,00 |
12.12.2023 | 232,80 | 235,24 | 230,69 | 234,53 | 1,05% | 1.063.581,00 |
11.12.2023 | 227,51 | 232,33 | 227,51 | 232,09 | 1,62% | 939.022,00 |
08.12.2023 | 226,18 | 231,77 | 225,03 | 228,38 | 1,84% | 1.748.728,00 |
07.12.2023 | 224,58 | 225,00 | 222,91 | 224,25 | -0,14% | 591.656,00 |
06.12.2023 | 225,89 | 225,89 | 223,66 | 224,56 | 0,44% | 925.787,00 |
05.12.2023 | 223,92 | 225,54 | 221,68 | 223,58 | -0,69% | 850.505,00 |
04.12.2023 | 220,26 | 225,21 | 220,26 | 225,14 | 1,36% | 754.169,00 |
01.12.2023 | 217,17 | 222,49 | 216,86 | 222,12 | 2,03% | 1.157.917,00 |
30.11.2023 | 216,62 | 217,95 | 215,40 | 217,71 | 0,51% | 1.156.514,00 |
29.11.2023 | 215,21 | 218,09 | 215,21 | 216,60 | 1,68% | 923.232,00 |
28.11.2023 | 210,60 | 214,02 | 209,68 | 213,03 | 0,67% | 859.341,00 |
27.11.2023 | 209,90 | 212,10 | 208,67 | 211,61 | 0,41% | 603.050,00 |
24.11.2023 | 210,40 | 211,32 | 209,01 | 210,74 | 0,10% | 454.159,00 |
22.11.2023 | 211,12 | 211,71 | 208,75 | 210,54 | 0,45% | 620.407,00 |
21.11.2023 | 208,25 | 210,07 | 208,25 | 209,59 | 0,03% | 959.829,00 |
20.11.2023 | 205,21 | 210,42 | 204,16 | 209,53 | 2,11% | 727.093,00 |
17.11.2023 | 202,54 | 205,65 | 202,20 | 205,21 | 2,41% | 918.548,00 |
16.11.2023 | 198,84 | 201,48 | 197,13 | 200,38 | 0,90% | 1.062.146,00 |
15.11.2023 | 196,60 | 201,76 | 195,02 | 198,60 | 1,10% | 1.116.536,00 |
14.11.2023 | 190,00 | 198,06 | 189,95 | 196,43 | 6,74% | 1.190.935,00 |
13.11.2023 | 183,91 | 184,67 | 182,01 | 184,02 | -0,48% | 636.094,00 |
10.11.2023 | 184,91 | 185,35 | 180,31 | 184,91 | 0,29% | 674.757,00 |
09.11.2023 | 185,64 | 187,41 | 184,01 | 184,37 | -0,05% | 759.174,00 |
08.11.2023 | 184,36 | 186,42 | 183,74 | 184,46 | 0,38% | 464.751,00 |
07.11.2023 | 181,19 | 184,54 | 181,19 | 183,76 | 1,64% | 755.209,00 |
06.11.2023 | 180,83 | 181,74 | 179,13 | 180,79 | -0,57% | 546.585,00 |
03.11.2023 | 180,87 | 184,93 | 180,87 | 181,82 | 2,20% | 985.408,00 |