38,500€
-3,27%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 39,80 | 40,00 | 38,30 | 39,00 | -2,01% | - |
| 10.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 6,42% | - |
| 09.04.2025 | 36,80 | 37,40 | 36,80 | 37,40 | 1,08% | 60,00 |
| 08.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 5,71% | - |
| 07.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -15,46% | - |
| 04.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 03.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 02.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 01.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 31.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 28.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 27.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 26.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 25.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 24.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 21.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | - |
| 20.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 19.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 18.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 17.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 200,00 |
| 14.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 13.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 12.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 11.03.2025 | 42,60 | 42,60 | 42,20 | 42,20 | -1,40% | 1.000,00 |
| 10.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 07.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 06.03.2025 | 44,40 | 44,40 | 43,00 | 43,00 | -2,27% | 4,00 |
| 05.03.2025 | 45,60 | 45,60 | 44,00 | 44,00 | -2,65% | 43,00 |
| 04.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 03.03.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
| 28.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | - |
| 27.02.2025 | 46,20 | 46,20 | 46,00 | 46,00 | -1,29% | 33,00 |
| 26.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 25.02.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 24.02.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 21.02.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 20.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 19.02.2025 | 47,20 | 47,20 | 46,40 | 46,40 | -2,11% | 1.030,00 |
| 18.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 17.02.2025 | 47,20 | 47,20 | 47,00 | 47,00 | -0,84% | 90,00 |
| 14.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 13.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 12.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 11.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 10.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 07.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 06.02.2025 | 48,00 | 48,00 | 47,00 | 47,40 | 0,00% | 100,00 |
| 05.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 04.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 03.02.2025 | 46,80 | 47,40 | 46,80 | 47,40 | -0,42% | 10.682,00 |
| 31.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 30.01.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 29.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 4,85% | - |
| 28.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 27.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 24.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 23.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 22.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 21.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 20.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | 1.210,00 |
| 17.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 16.01.2025 | 41,80 | 43,00 | 41,80 | 43,00 | 5,39% | 350,00 |
| 15.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 14.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 13.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 10.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 09.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | 250,00 |
| 08.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -2,83% | - |
| 07.01.2025 | 41,80 | 42,40 | 41,80 | 42,40 | 1,44% | 3.467,00 |
| 06.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 03.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 02.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 30.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 27.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 23.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 20.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 19.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 18.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 17.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 16.12.2024 | 43,20 | 43,40 | 43,20 | 43,40 | -1,81% | 370,00 |
| 13.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 12.12.2024 | 44,40 | 44,40 | 44,20 | 44,40 | 0,45% | 430,00 |
| 11.12.2024 | 44,00 | 44,20 | 44,00 | 44,20 | -0,45% | 23,00 |
| 10.12.2024 | 44,40 | 44,60 | 44,40 | 44,40 | -0,45% | 690,00 |
| 09.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 06.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 05.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 04.12.2024 | 44,80 | 45,40 | 44,80 | 45,40 | 0,89% | 540,00 |
| 03.12.2024 | 45,20 | 45,20 | 45,00 | 45,00 | 0,00% | 300,00 |
| 02.12.2024 | 44,80 | 45,20 | 44,80 | 45,00 | 0,00% | 2.671,00 |
| 29.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 28.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 27.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 26.11.2024 | 45,60 | 45,60 | 45,20 | 45,20 | -1,74% | 4.368,00 |
| 25.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,68% | - |
| 22.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | - |
| 21.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 20.11.2024 | 44,20 | 44,20 | 43,80 | 43,80 | 0,00% | 600,00 |
| 19.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 18.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |