43,100€
-1,15%
Echtzeit-Aktienkurs EXPERIAN PLC DL -,10
Bid:
Ask:
Aktienkurse zur EXPERIAN PLC DL -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 0,00% | 90,00 |
| 10.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 5,79% | 60,00 |
| 02.05.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | 200,00 |
| 24.04.2024 | 38,00 | 38,00 | 37,60 | 37,60 | -1,05% | 263,00 |
| 23.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 8,00 |
| 18.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 186,00 |
| 16.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | 63,00 |
| 15.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | 1,00 |
| 11.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | 223,00 |
| 09.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | 647,00 |
| 05.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 19,00 |
| 03.04.2024 | 39,40 | 39,40 | 39,20 | 39,20 | -2,97% | 144,00 |
| 28.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | 1,00 |
| 27.03.2024 | 40,60 | 40,60 | 40,40 | 40,40 | -1,46% | 230,00 |
| 25.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 4,06% | 8,00 |
| 20.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | 10,00 |
| 18.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 6,00 |
| 15.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | 1,00 |
| 13.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 4,00 |
| 12.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | 850,00 |
| 11.03.2024 | 40,00 | 40,00 | 39,40 | 39,40 | -1,50% | 467,00 |
| 07.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | 282,00 |
| 06.03.2024 | 39,80 | 39,80 | 39,40 | 39,80 | 2,05% | 790,00 |
| 05.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 30,00 |
| 04.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | 50,00 |
| 27.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | 2,00 |
| 26.02.2024 | 40,40 | 40,40 | 40,20 | 40,20 | 0,00% | 87,00 |
| 23.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | 8,00 |
| 20.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | 25,00 |
| 15.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | 1,00 |
| 14.02.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | 5,00 |
| 13.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | 25,00 |
| 09.02.2024 | 39,40 | 39,60 | 39,40 | 39,60 | 2,06% | 47,00 |
| 01.02.2024 | 38,40 | 38,80 | 38,40 | 38,80 | 0,52% | 427,00 |
| 31.01.2024 | 38,80 | 38,80 | 38,60 | 38,60 | 0,00% | 840,00 |
| 30.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | 65,00 |
| 29.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | 50,00 |
| 25.01.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 563,00 |
| 24.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | 2.330,00 |
| 23.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 8,00 |
| 22.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 2,00 |
| 19.01.2024 | 37,40 | 37,40 | 37,20 | 37,20 | 0,00% | 101,00 |
| 16.01.2024 | 36,80 | 37,20 | 36,80 | 37,20 | 2,76% | 798,00 |
| 15.01.2024 | 36,80 | 36,80 | 36,20 | 36,20 | -0,55% | 104,00 |
| 08.01.2024 | 36,00 | 36,60 | 36,00 | 36,40 | 3,41% | 401,00 |
| 05.01.2024 | 35,60 | 35,60 | 35,20 | 35,20 | 0,57% | 101,00 |
| 04.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | 167,00 |
| 03.01.2024 | 36,00 | 36,00 | 35,40 | 35,40 | -1,12% | 107,00 |
| 02.01.2024 | 37,20 | 37,20 | 35,80 | 35,80 | -2,72% | 526,00 |
| 27.12.2023 | 36,60 | 37,00 | 36,60 | 36,80 | 0,00% | 33,00 |
| 22.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 139,00 |
| 21.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 400,00 |
| 18.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | 600,00 |
| 15.12.2023 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | 200,00 |
| 14.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | 1,00 |
| 13.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 30,00 |
| 11.12.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | 200,00 |
| 08.12.2023 | 36,00 | 36,00 | 35,80 | 35,80 | 3,47% | 130,00 |
| 05.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 30,00 |
| 01.12.2023 | 34,00 | 34,20 | 34,00 | 34,20 | 1,79% | 368,00 |
| 30.11.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 400,00 |
| 23.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 9,00 |
| 17.11.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | 150,00 |
| 15.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 6,54% | 100,00 |
| 14.11.2023 | 30,20 | 30,60 | 30,20 | 30,60 | 1,32% | 270,00 |
| 13.11.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 17,00 |
| 10.11.2023 | 31,20 | 31,20 | 30,40 | 30,40 | -0,65% | 37,00 |
| 09.11.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 1.285,00 |
| 06.11.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | 200,00 |
| 02.11.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | 167,00 |
| 01.11.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | 200,00 |
| 24.10.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | 46,00 |
| 23.10.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 10,00 |
| 19.10.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | 10,00 |
| 18.10.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 16,00 |
| 17.10.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | 700,00 |
| 16.10.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 5,26% | 17,00 |
| 28.09.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 1,00 |
| 26.09.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 96,00 |
| 25.09.2023 | 31,20 | 31,20 | 31,00 | 31,00 | -3,13% | 32,00 |
| 19.09.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 239,00 |
| 18.09.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 13,00 |
| 15.09.2023 | 33,00 | 33,00 | 32,60 | 32,60 | 1,24% | 686,00 |
| 12.09.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | 12,00 |
| 04.09.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 5,00 |
| 01.09.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 400,00 |
| 30.08.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 1,00 |
| 29.08.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 226,00 |
| 23.08.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 10,00 |
| 18.08.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 2,00 |
| 17.08.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 20,00 |
| 16.08.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 92,00 |
| 15.08.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | 62,00 |
| 10.08.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | 72,00 |
| 09.08.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 15,00 |
| 08.08.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 60,00 |
| 07.08.2023 | 32,80 | 33,00 | 32,80 | 33,00 | -2,94% | 195,00 |