46,600€
2,19%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 45,70 | 46,50 | 45,50 | 46,40 | 1,75% | - |
| 04.11.2024 | 45,80 | 45,80 | 45,60 | 45,60 | 0,44% | 241,00 |
| 01.11.2024 | 45,00 | 45,40 | 45,00 | 45,40 | 1,34% | 3,00 |
| 31.10.2024 | 44,60 | 44,80 | 44,60 | 44,80 | -1,32% | 151,00 |
| 30.10.2024 | 45,20 | 45,40 | 45,20 | 45,40 | -2,16% | 130,00 |
| 29.10.2024 | 46,20 | 46,40 | 46,20 | 46,40 | -0,43% | 321,00 |
| 28.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | 30,00 |
| 25.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,22% | 55,00 |
| 24.10.2024 | 46,10 | 46,60 | 46,10 | 46,30 | 0,65% | - |
| 23.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | 280,00 |
| 22.10.2024 | 46,00 | 46,00 | 45,40 | 45,40 | -2,78% | 69,00 |
| 21.10.2024 | 47,20 | 47,50 | 46,50 | 46,70 | -1,89% | - |
| 18.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | 21,00 |
| 17.10.2024 | 47,20 | 47,40 | 47,20 | 47,40 | 0,85% | 76,00 |
| 16.10.2024 | 46,80 | 47,00 | 46,80 | 47,00 | -0,84% | 101,00 |
| 15.10.2024 | 47,00 | 47,80 | 46,90 | 47,40 | 1,28% | - |
| 14.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | 150,00 |
| 11.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | 3,00 |
| 10.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | 42,00 |
| 09.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 210,00 |
| 08.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | 117,00 |
| 07.10.2024 | 46,20 | 47,20 | 46,20 | 46,20 | 0,00% | 305,00 |
| 04.10.2024 | 47,20 | 47,20 | 46,20 | 46,20 | -1,91% | 75,00 |
| 03.10.2024 | 47,50 | 47,70 | 46,90 | 47,10 | -1,05% | - |
| 02.10.2024 | 47,40 | 47,60 | 47,20 | 47,60 | 0,00% | 342,00 |
| 01.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,63% | 3,00 |
| 30.09.2024 | 47,00 | 47,80 | 46,70 | 47,30 | 0,00% | - |
| 27.09.2024 | 47,00 | 47,50 | 46,90 | 47,30 | 0,42% | - |
| 26.09.2024 | 46,70 | 47,80 | 46,70 | 47,10 | 1,51% | - |
| 25.09.2024 | 46,00 | 46,90 | 45,90 | 46,40 | 0,65% | - |
| 24.09.2024 | 46,70 | 46,90 | 45,50 | 46,10 | -0,22% | - |
| 23.09.2024 | 45,60 | 46,20 | 45,60 | 46,20 | 0,43% | 292,00 |
| 20.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 19.09.2024 | 45,40 | 45,60 | 45,40 | 45,60 | 1,33% | 25,00 |
| 18.09.2024 | 45,20 | 45,20 | 44,80 | 45,00 | -1,32% | 124,00 |
| 17.09.2024 | 45,00 | 45,60 | 45,00 | 45,60 | 2,24% | 443,00 |
| 16.09.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 13.09.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,12% | 28,00 |
| 12.09.2024 | 44,30 | 44,80 | 44,10 | 44,50 | 2,53% | - |
| 11.09.2024 | 43,80 | 44,10 | 42,90 | 43,40 | -0,91% | - |
| 10.09.2024 | 44,40 | 44,40 | 43,80 | 43,80 | -0,45% | 800,00 |
| 09.09.2024 | 42,90 | 44,20 | 42,90 | 44,00 | 3,29% | - |
| 06.09.2024 | 42,30 | 43,90 | 42,30 | 42,60 | 0,00% | - |
| 05.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,16% | 40,00 |
| 04.09.2024 | 42,90 | 43,40 | 42,90 | 43,10 | -0,69% | - |
| 03.09.2024 | 44,00 | 44,00 | 43,40 | 43,40 | -0,91% | 120,00 |
| 02.09.2024 | 44,00 | 44,00 | 43,80 | 43,80 | -0,45% | 30,00 |
| 30.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | 230,00 |
| 29.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 25,00 |
| 28.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | 100,00 |
| 27.08.2024 | 43,00 | 43,60 | 42,90 | 43,20 | 0,47% | - |
| 26.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 14,00 |
| 23.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 7,00 |
| 22.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | 2,00 |
| 21.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 115,00 |
| 20.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | 1,00 |
| 19.08.2024 | 42,00 | 42,40 | 42,00 | 42,20 | 0,24% | 156,00 |
| 16.08.2024 | 42,10 | 42,40 | 41,80 | 42,10 | 0,24% | - |
| 15.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,72% | 1,00 |
| 14.08.2024 | 41,40 | 42,00 | 41,40 | 41,70 | 0,24% | - |
| 13.08.2024 | 41,20 | 42,00 | 40,90 | 41,60 | 1,46% | - |
| 12.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | 1,00 |
| 09.08.2024 | 41,10 | 41,40 | 40,70 | 41,20 | 0,98% | - |
| 08.08.2024 | 40,40 | 40,80 | 39,60 | 40,80 | 1,49% | - |
| 07.08.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 1,77% | 354,00 |
| 06.08.2024 | 39,90 | 40,20 | 39,20 | 39,50 | 0,77% | - |
| 05.08.2024 | 38,60 | 39,20 | 38,60 | 39,20 | -4,85% | 84,00 |
| 02.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -3,06% | 2,00 |
| 01.08.2024 | 43,60 | 44,00 | 42,50 | 42,50 | -2,97% | - |
| 31.07.2024 | 43,00 | 43,90 | 43,00 | 43,80 | 1,39% | - |
| 30.07.2024 | 42,70 | 43,40 | 42,50 | 43,20 | 0,93% | - |
| 29.07.2024 | 42,90 | 43,20 | 42,50 | 42,80 | 0,00% | - |
| 26.07.2024 | 42,60 | 42,80 | 42,30 | 42,80 | 3,88% | - |
| 25.07.2024 | 40,80 | 41,20 | 40,80 | 41,20 | -0,48% | 52,00 |
| 24.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | 1,00 |
| 23.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | 8,00 |
| 22.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | 64,00 |
| 18.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | 100,00 |
| 16.07.2024 | 42,40 | 42,60 | 42,40 | 42,60 | -3,62% | 21,00 |
| 15.07.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 1,84% | 289,00 |
| 09.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 25,00 |
| 08.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 41,00 |
| 04.07.2024 | 43,80 | 43,80 | 43,40 | 43,40 | -1,81% | 161,00 |
| 01.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | 10,00 |
| 26.06.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 100,00 |
| 24.06.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | 7,00 |
| 20.06.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | 30,00 |
| 19.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | 70,00 |
| 18.06.2024 | 44,00 | 44,00 | 43,60 | 44,00 | 0,46% | 587,00 |
| 17.06.2024 | 44,40 | 44,40 | 43,60 | 43,80 | 2,34% | 1.233,00 |
| 10.06.2024 | 43,00 | 43,00 | 42,80 | 42,80 | -1,83% | 564,00 |
| 07.06.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | 250,00 |
| 06.06.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | 255,00 |
| 27.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 200,00 |
| 23.05.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | 7,00 |
| 22.05.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | 250,00 |
| 21.05.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 5,00 |
| 17.05.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 44,00 |
| 16.05.2024 | 43,60 | 43,80 | 43,20 | 43,60 | 0,00% | 550,00 |
| 15.05.2024 | 43,80 | 43,80 | 43,20 | 43,60 | 8,46% | 276,00 |