38,400€
-6,34%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 39,90 | 40,40 | 38,40 | 38,40 | -6,34% | - |
| 06.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 05.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 04.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 03.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 31.10.2025 | 40,20 | 40,20 | 40,00 | 40,00 | -0,99% | 200,00 |
| 30.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 29.10.2025 | 41,20 | 41,20 | 40,80 | 40,80 | -3,32% | 130,00 |
| 28.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 27.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 24.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 23.10.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 22.10.2025 | 40,60 | 40,60 | 40,40 | 40,60 | 0,00% | 650,00 |
| 21.10.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 1,00% | 50,00 |
| 20.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 17.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 16.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 15.10.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -0,49% | 150,00 |
| 14.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 13.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 10.10.2025 | 40,70 | 41,20 | 40,70 | 41,00 | 0,00% | - |
| 09.10.2025 | 41,40 | 41,40 | 40,80 | 41,00 | -0,97% | 110,00 |
| 08.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | 495,00 |
| 07.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | 2,00 |
| 06.10.2025 | 40,60 | 41,00 | 40,40 | 40,40 | 0,00% | 148,00 |
| 03.10.2025 | 40,60 | 40,60 | 40,40 | 40,40 | 2,54% | 181,00 |
| 02.10.2025 | 42,40 | 42,40 | 39,40 | 39,40 | -6,64% | 775,00 |
| 01.10.2025 | 42,60 | 42,60 | 42,20 | 42,20 | -0,94% | 26,00 |
| 30.09.2025 | 42,40 | 42,60 | 42,40 | 42,60 | 0,95% | 153,00 |
| 29.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | 916,00 |
| 26.09.2025 | 42,00 | 42,60 | 41,90 | 42,40 | 0,95% | - |
| 25.09.2025 | 42,20 | 42,20 | 42,00 | 42,00 | -1,87% | 424,00 |
| 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 |