259,330$
1,25%
Echtzeit-Aktienkurs Equifax
Bid:
Ask:
Aktienkurse zur Equifax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 259,19 | 259,95 | 255,63 | 259,33 | 1,25% | 88.450,00 |
| 27.06.2025 | 256,36 | 260,93 | 244,51 | 256,14 | 0,07% | 1.976.692,00 |
| 26.06.2025 | 260,44 | 261,37 | 254,74 | 255,95 | -0,81% | 713.331,00 |
| 25.06.2025 | 261,69 | 262,21 | 257,58 | 258,03 | -1,44% | 606.603,00 |
| 24.06.2025 | 257,00 | 262,42 | 254,36 | 261,81 | 2,64% | 773.339,00 |
| 23.06.2025 | 250,75 | 255,42 | 247,20 | 255,08 | -0,24% | 815.048,00 |
| 20.06.2025 | 254,00 | 257,16 | 252,69 | 255,70 | 0,91% | 1.992.279,00 |
| 18.06.2025 | 256,15 | 257,72 | 253,37 | 253,39 | -1,02% | 840.052,00 |
| 17.06.2025 | 258,53 | 263,64 | 252,40 | 256,00 | -4,28% | 1.453.974,00 |
| 16.06.2025 | 264,00 | 267,76 | 259,87 | 267,45 | 1,20% | 832.364,00 |
| 13.06.2025 | 264,46 | 268,34 | 263,56 | 264,29 | -1,74% | 663.685,00 |
| 12.06.2025 | 270,69 | 271,12 | 267,03 | 268,97 | -0,93% | 602.129,00 |
| 11.06.2025 | 272,36 | 274,33 | 270,11 | 271,50 | -0,15% | 725.906,00 |
| 10.06.2025 | 270,97 | 273,60 | 270,13 | 271,92 | 1,27% | 632.084,00 |
| 09.06.2025 | 269,49 | 270,75 | 265,63 | 268,52 | 0,08% | 628.330,00 |
| 06.06.2025 | 267,21 | 269,27 | 265,95 | 268,31 | 0,79% | 659.815,00 |
| 05.06.2025 | 268,38 | 272,07 | 265,07 | 266,20 | -0,30% | 851.861,00 |
| 04.06.2025 | 263,06 | 268,54 | 262,31 | 267,00 | 1,34% | 760.046,00 |
| 03.06.2025 | 262,04 | 263,92 | 257,81 | 263,47 | 0,79% | 605.777,00 |
| 02.06.2025 | 261,57 | 261,57 | 256,98 | 261,41 | -1,05% | 575.494,00 |
| 30.05.2025 | 261,82 | 265,55 | 260,78 | 264,19 | 0,43% | 1.046.534,00 |
| 29.05.2025 | 262,48 | 263,98 | 259,16 | 263,05 | 0,35% | 518.711,00 |
| 28.05.2025 | 258,25 | 264,05 | 257,18 | 262,14 | 1,45% | 941.728,00 |
| 27.05.2025 | 267,65 | 267,84 | 256,92 | 258,39 | -1,45% | 1.095.566,00 |
| 23.05.2025 | 260,35 | 263,30 | 259,57 | 262,19 | -0,46% | 660.179,00 |
| 22.05.2025 | 259,52 | 263,74 | 256,07 | 263,41 | 1,89% | 1.227.356,00 |
| 21.05.2025 | 273,72 | 273,76 | 257,47 | 258,52 | -6,68% | 2.195.503,00 |
| 20.05.2025 | 279,23 | 281,02 | 266,05 | 277,02 | -1,25% | 1.284.657,00 |
| 19.05.2025 | 276,21 | 281,03 | 274,01 | 280,54 | 0,67% | 800.583,00 |
| 16.05.2025 | 275,85 | 278,94 | 272,35 | 278,68 | 1,28% | 619.203,00 |
| 15.05.2025 | 271,99 | 275,81 | 270,69 | 275,16 | 1,51% | 651.471,00 |
| 14.05.2025 | 272,47 | 273,10 | 269,43 | 271,07 | -0,98% | 698.585,00 |
| 13.05.2025 | 277,61 | 280,00 | 272,52 | 273,76 | -0,94% | 882.704,00 |
| 12.05.2025 | 276,30 | 277,30 | 273,04 | 276,37 | 2,39% | 749.635,00 |
| 09.05.2025 | 270,52 | 270,95 | 267,74 | 269,91 | -0,46% | 795.249,00 |
| 08.05.2025 | 267,79 | 273,81 | 267,11 | 271,16 | 1,92% | 805.397,00 |
| 07.05.2025 | 262,42 | 266,67 | 261,54 | 266,06 | 1,48% | 747.514,00 |
| 06.05.2025 | 260,50 | 264,06 | 259,06 | 262,18 | -0,06% | 589.451,00 |
| 05.05.2025 | 259,58 | 266,29 | 259,58 | 262,35 | -0,75% | 562.669,00 |
| 02.05.2025 | 264,30 | 266,60 | 262,84 | 264,33 | 1,43% | 788.991,00 |
| 01.05.2025 | 259,63 | 263,26 | 256,71 | 260,61 | 0,18% | 770.207,00 |
| 30.04.2025 | 256,34 | 260,80 | 253,79 | 260,13 | 0,57% | 957.386,00 |
| 29.04.2025 | 257,28 | 259,14 | 255,02 | 258,66 | 0,91% | 841.462,00 |
| 28.04.2025 | 255,64 | 259,08 | 253,37 | 256,33 | -0,06% | 690.889,00 |
| 25.04.2025 | 257,92 | 259,83 | 254,22 | 256,48 | -0,28% | 1.118.423,00 |
| 24.04.2025 | 250,66 | 258,50 | 247,02 | 257,20 | 3,16% | 1.180.936,00 |
| 23.04.2025 | 248,48 | 255,41 | 246,88 | 249,31 | 1,73% | 1.369.894,00 |
| 22.04.2025 | 241,27 | 248,82 | 232,73 | 245,08 | 13,84% | 1.990.071,00 |
| 21.04.2025 | 219,61 | 221,43 | 213,55 | 215,29 | -2,69% | 1.461.168,00 |
| 17.04.2025 | 218,91 | 223,39 | 216,91 | 221,25 | 0,90% | 1.458.645,00 |
| 16.04.2025 | 224,21 | 225,95 | 217,14 | 219,28 | -2,78% | 1.255.676,00 |
| 15.04.2025 | 223,93 | 227,98 | 223,31 | 225,55 | 0,55% | 867.375,00 |
| 14.04.2025 | 223,66 | 226,58 | 221,87 | 224,32 | 1,85% | 890.615,00 |
| 11.04.2025 | 215,85 | 220,58 | 210,40 | 220,24 | 1,15% | 1.593.983,00 |
| 10.04.2025 | 221,73 | 221,95 | 209,24 | 217,73 | -2,99% | 1.373.287,00 |
| 09.04.2025 | 202,08 | 226,13 | 199,98 | 224,44 | 9,22% | 1.566.475,00 |
| 08.04.2025 | 215,25 | 216,56 | 202,01 | 205,50 | -1,53% | 1.305.335,00 |
| 07.04.2025 | 207,00 | 218,95 | 202,23 | 208,69 | -0,66% | 2.018.125,00 |
| 04.04.2025 | 225,00 | 226,35 | 209,89 | 210,07 | -9,37% | 2.944.368,00 |
| 03.04.2025 | 243,84 | 245,75 | 231,27 | 231,80 | -6,37% | 1.280.579,00 |
| 02.04.2025 | 242,00 | 248,17 | 241,00 | 247,57 | 1,52% | 899.587,00 |
| 01.04.2025 | 242,46 | 244,54 | 240,32 | 243,86 | 0,12% | 731.766,00 |
| 31.03.2025 | 242,06 | 244,80 | 238,44 | 243,56 | 1,34% | 736.895,00 |
| 28.03.2025 | 243,93 | 244,37 | 239,85 | 240,33 | -1,43% | 664.284,00 |
| 27.03.2025 | 242,27 | 244,70 | 240,41 | 243,81 | 0,86% | 619.897,00 |
| 26.03.2025 | 243,95 | 246,26 | 240,31 | 241,73 | -0,65% | 725.777,00 |
| 25.03.2025 | 243,87 | 245,87 | 241,69 | 243,32 | -0,83% | 1.408.910,00 |
| 24.03.2025 | 243,36 | 247,87 | 243,36 | 245,36 | 0,56% | 1.169.120,00 |
| 21.03.2025 | 242,67 | 244,66 | 239,37 | 244,00 | 0,23% | 1.391.188,00 |
| 20.03.2025 | 244,30 | 245,94 | 240,57 | 243,45 | 0,49% | 1.339.160,00 |
| 19.03.2025 | 237,45 | 242,34 | 236,68 | 242,26 | 2,81% | 1.364.625,00 |
| 18.03.2025 | 237,95 | 238,44 | 233,38 | 235,63 | -1,93% | 998.277,00 |
| 17.03.2025 | 237,56 | 241,63 | 237,40 | 240,26 | 1,84% | 751.880,00 |
| 14.03.2025 | 236,51 | 238,34 | 235,01 | 235,92 | -0,34% | 1.017.843,00 |
| 13.03.2025 | 237,19 | 237,45 | 233,92 | 236,73 | -1,11% | 937.629,00 |
| 12.03.2025 | 237,73 | 240,71 | 231,40 | 239,38 | -0,03% | 1.425.244,00 |
| 11.03.2025 | 250,61 | 250,77 | 239,32 | 239,45 | -4,19% | 1.033.773,00 |
| 10.03.2025 | 251,52 | 260,52 | 248,95 | 249,92 | -1,87% | 1.632.900,00 |
| 07.03.2025 | 245,60 | 255,05 | 245,58 | 254,69 | 3,63% | 1.352.904,00 |
| 06.03.2025 | 241,80 | 246,58 | 240,32 | 245,76 | 0,34% | 1.023.220,00 |
| 05.03.2025 | 244,49 | 245,30 | 240,49 | 244,92 | 0,74% | 823.289,00 |
| 04.03.2025 | 243,98 | 246,77 | 241,36 | 243,13 | -0,56% | 1.094.337,00 |
| 03.03.2025 | 245,44 | 247,27 | 242,56 | 244,51 | -0,28% | 891.162,00 |
| 28.02.2025 | 242,31 | 245,37 | 240,31 | 245,20 | 1,06% | 960.629,00 |
| 27.02.2025 | 243,57 | 246,26 | 241,53 | 242,62 | -0,41% | 725.055,00 |
| 26.02.2025 | 246,97 | 247,27 | 242,83 | 243,62 | -0,72% | 913.355,00 |
| 25.02.2025 | 240,02 | 246,66 | 239,47 | 245,39 | 2,30% | 1.543.713,00 |
| 24.02.2025 | 238,76 | 242,10 | 236,16 | 239,87 | 0,77% | 997.301,00 |
| 21.02.2025 | 240,44 | 240,73 | 234,32 | 238,03 | -1,32% | 849.913,00 |
| 20.02.2025 | 242,97 | 244,02 | 239,70 | 241,22 | -0,83% | 1.258.423,00 |
| 19.02.2025 | 245,00 | 246,25 | 242,64 | 243,24 | -1,39% | 1.201.629,00 |
| 18.02.2025 | 248,76 | 250,22 | 245,05 | 246,67 | -1,13% | 854.613,00 |
| 14.02.2025 | 251,42 | 255,16 | 249,15 | 249,50 | -0,55% | 943.637,00 |
| 13.02.2025 | 255,04 | 257,25 | 249,92 | 250,87 | -1,37% | 1.643.342,00 |
| 12.02.2025 | 248,66 | 255,40 | 247,56 | 254,36 | 0,54% | 1.246.204,00 |
| 11.02.2025 | 250,21 | 253,22 | 248,66 | 253,00 | 0,04% | 796.203,00 |
| 10.02.2025 | 250,02 | 254,28 | 245,77 | 252,90 | 1,86% | 1.002.236,00 |
| 07.02.2025 | 249,18 | 250,06 | 245,26 | 248,28 | 0,32% | 1.520.604,00 |
| 06.02.2025 | 254,83 | 260,05 | 245,66 | 247,48 | -8,42% | 4.083.654,00 |
| 05.02.2025 | 268,48 | 270,86 | 266,74 | 270,23 | 1,30% | 1.162.846,00 |