42,400€
-0,93%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 42,70 | 43,00 | 42,10 | 42,40 | -0,93% | - |
| 24.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | 5,00 |
| 23.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | 100,00 |
| 22.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,68% | 35,00 |
| 19.09.2025 | 44,40 | 44,60 | 43,90 | 44,10 | -0,68% | - |
| 18.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,60% | 35,00 |
| 17.09.2025 | 43,50 | 44,10 | 43,40 | 43,70 | -0,68% | - |
| 16.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | 206,00 |
| 15.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | 1,00 |
| 12.09.2025 | 44,40 | 45,00 | 44,30 | 44,80 | 0,90% | - |
| 11.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | 134,00 |
| 10.09.2025 | 45,70 | 46,10 | 44,90 | 45,00 | -1,32% | - |
| 09.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | 1,00 |
| 08.09.2025 | 45,00 | 45,80 | 45,00 | 45,80 | 2,23% | 262,00 |
| 05.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,67% | 1,00 |
| 04.09.2025 | 43,80 | 44,80 | 43,80 | 44,50 | 2,06% | - |
| 03.09.2025 | 42,80 | 43,60 | 42,80 | 43,60 | 1,40% | 1.590,00 |
| 02.09.2025 | 43,60 | 43,60 | 43,00 | 43,00 | -3,15% | 845,00 |
| 01.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,23% | 1,00 |
| 29.08.2025 | 44,00 | 44,60 | 43,70 | 44,30 | 0,68% | - |
| 28.08.2025 | 44,40 | 44,80 | 43,90 | 44,00 | -1,12% | - |
| 27.08.2025 | 44,20 | 44,80 | 44,20 | 44,50 | 0,68% | - |
| 26.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | 1,00 |
| 25.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | 7,00 |
| 22.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | 3,00 |
| 21.08.2025 | 45,20 | 45,40 | 44,60 | 44,80 | -0,88% | - |
| 20.08.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 1,80% | 172,00 |
| 19.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | 4,00 |
| 18.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 1,00 |
| 15.08.2025 | 44,40 | 44,40 | 44,00 | 44,00 | -0,90% | 11,00 |
| 14.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | 18,00 |
| 13.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,69% | 2,00 |
| 12.08.2025 | 43,50 | 43,80 | 43,10 | 43,50 | -0,68% | - |
| 11.08.2025 | 44,00 | 44,00 | 43,80 | 43,80 | -0,45% | 5,00 |
| 08.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | 266,00 |
| 07.08.2025 | 44,20 | 44,60 | 44,20 | 44,60 | 1,36% | 11,00 |
| 06.08.2025 | 44,40 | 44,60 | 44,00 | 44,00 | -3,08% | 311,00 |
| 05.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | 1,00 |
| 04.08.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 0,00% | 2,00 |
| 01.08.2025 | 45,80 | 45,80 | 45,20 | 45,20 | -3,00% | 168,00 |
| 31.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | 10,00 |
| 30.07.2025 | 46,20 | 46,20 | 46,00 | 46,00 | 0,00% | 127,00 |
| 29.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 19,00 |
| 28.07.2025 | 46,40 | 46,40 | 46,20 | 46,20 | 0,00% | 2,00 |
| 25.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | 100,00 |
| 24.07.2025 | 46,60 | 46,60 | 46,00 | 46,00 | -0,86% | 339,00 |
| 23.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,65% | 50,00 |
| 22.07.2025 | 46,40 | 46,90 | 46,00 | 46,10 | -1,07% | - |
| 21.07.2025 | 47,00 | 47,00 | 46,60 | 46,60 | -1,27% | 104,00 |
| 18.07.2025 | 47,40 | 47,40 | 47,20 | 47,20 | 0,43% | 192,00 |
| 17.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | 50,00 |
| 16.07.2025 | 46,20 | 46,80 | 46,20 | 46,80 | 0,43% | 948,00 |
| 15.07.2025 | 44,60 | 46,60 | 44,60 | 46,60 | 4,95% | 1.485,00 |
| 14.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | 227,00 |
| 11.07.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | 120,00 |
| 07.07.2025 | 44,40 | 45,00 | 44,40 | 45,00 | 2,74% | 129,00 |
| 03.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | 120,00 |
| 02.07.2025 | 43,40 | 43,40 | 43,20 | 43,20 | -1,37% | 261,00 |
| 01.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | 1,00 |
| 30.06.2025 | 44,60 | 44,80 | 43,80 | 43,80 | -2,23% | 254,00 |
| 27.06.2025 | 45,00 | 45,00 | 44,80 | 44,80 | -1,32% | 240,00 |
| 25.06.2025 | 45,40 | 45,60 | 45,40 | 45,40 | 0,89% | 2.600,00 |
| 24.06.2025 | 45,20 | 45,20 | 45,00 | 45,00 | 0,45% | 215,00 |
| 23.06.2025 | 43,80 | 44,80 | 43,80 | 44,80 | 1,82% | 39,00 |
| 20.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | 30,00 |
| 19.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | 25,00 |
| 18.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 410,00 |
| 17.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | 66,00 |
| 16.06.2025 | 43,80 | 44,80 | 43,80 | 44,80 | 0,45% | 36,00 |
| 10.06.2025 | 44,20 | 44,60 | 44,20 | 44,60 | 0,45% | 10,00 |
| 09.06.2025 | 44,80 | 44,80 | 44,40 | 44,40 | -1,77% | 10,00 |
| 06.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | 1,00 |
| 05.06.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 2,26% | 200,00 |
| 04.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | 30,00 |
| 03.06.2025 | 43,60 | 43,80 | 43,20 | 43,80 | 0,92% | 144,00 |
| 02.06.2025 | 43,40 | 43,60 | 43,40 | 43,40 | -0,46% | 59,00 |
| 30.05.2025 | 44,00 | 44,00 | 43,60 | 43,60 | 0,00% | 739,00 |
| 29.05.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -1,80% | 495,00 |
| 28.05.2025 | 44,60 | 44,60 | 44,20 | 44,40 | -0,89% | 615,00 |
| 27.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | 10,00 |
| 26.05.2025 | 45,80 | 45,80 | 45,60 | 45,60 | 0,44% | 64,00 |
| 23.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | 157,00 |
| 22.05.2025 | 44,80 | 45,00 | 44,80 | 45,00 | -1,75% | 227,00 |
| 21.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -2,14% | 250,00 |
| 20.05.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | 1,00 |
| 19.05.2025 | 46,40 | 46,60 | 46,40 | 46,60 | -0,43% | 274,00 |
| 16.05.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 2,63% | 3,00 |
| 15.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 1,00 |
| 14.05.2025 | 47,00 | 47,00 | 46,00 | 46,00 | -1,71% | 64,00 |
| 13.05.2025 | 46,40 | 46,80 | 46,40 | 46,80 | 1,74% | 175,00 |
| 12.05.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 1,00 |
| 08.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | 47,00 |
| 07.05.2025 | 44,80 | 45,00 | 44,80 | 45,00 | -0,44% | 101,00 |
| 05.05.2025 | 45,00 | 45,40 | 44,60 | 45,20 | -0,44% | 865,00 |
| 02.05.2025 | 44,60 | 45,40 | 44,60 | 45,40 | 6,07% | 7,00 |
| 28.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | 1,00 |
| 25.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | 91,00 |
| 23.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | 40,00 |
| 22.04.2025 | 41,20 | 41,40 | 41,20 | 41,40 | 3,50% | 5,00 |
| 17.04.2025 | 40,20 | 40,20 | 40,00 | 40,00 | -0,99% | 140,00 |