44,700€
-1,11%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | 1,00 |
| 14.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | 1,00 |
| 11.04.2025 | 40,20 | 40,20 | 39,00 | 39,00 | -2,50% | 11,00 |
| 10.04.2025 | 40,20 | 40,20 | 40,00 | 40,00 | 8,11% | 229,00 |
| 09.04.2025 | 37,40 | 37,40 | 37,00 | 37,00 | -1,07% | 180,00 |
| 08.04.2025 | 36,60 | 38,20 | 36,60 | 37,40 | 3,89% | 511,00 |
| 07.04.2025 | 35,20 | 36,80 | 35,20 | 36,00 | -5,26% | 209,00 |
| 04.04.2025 | 39,00 | 39,00 | 37,80 | 38,00 | -8,65% | 551,00 |
| 03.04.2025 | 41,40 | 41,60 | 40,80 | 41,60 | -3,70% | 717,00 |
| 02.04.2025 | 42,80 | 43,20 | 42,80 | 43,20 | 0,47% | 268,00 |
| 01.04.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 2,00 |
| 31.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 300,00 |
| 28.03.2025 | 43,20 | 43,20 | 43,00 | 43,00 | -0,92% | 125,00 |
| 26.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 110,00 |
| 25.03.2025 | 43,40 | 43,60 | 43,40 | 43,40 | -0,46% | 140,00 |
| 20.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 4,31% | 13,00 |
| 18.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | 1,00 |
| 17.03.2025 | 42,00 | 42,20 | 41,80 | 42,20 | 0,96% | 308,00 |
| 14.03.2025 | 42,00 | 42,00 | 41,80 | 41,80 | 0,00% | 980,00 |
| 13.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 5,00 |
| 11.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | 25,00 |
| 10.03.2025 | 43,20 | 43,20 | 42,60 | 42,60 | 0,00% | 190,00 |
| 07.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 1,00 |
| 06.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -4,44% | 50,00 |
| 04.03.2025 | 45,40 | 45,40 | 45,00 | 45,00 | -1,32% | 595,00 |
| 03.03.2025 | 45,40 | 45,60 | 45,40 | 45,60 | 0,44% | 3,00 |
| 27.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | 100,00 |
| 26.02.2025 | 46,60 | 46,60 | 46,20 | 46,20 | -0,43% | 459,00 |
| 21.02.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | 2,00 |
| 20.02.2025 | 46,80 | 46,80 | 46,40 | 46,60 | -1,27% | 446,00 |
| 18.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 350,00 |
| 17.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | 6,00 |
| 14.02.2025 | 47,40 | 47,60 | 47,40 | 47,60 | -0,42% | 34,00 |
| 13.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | 152,00 |
| 10.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | 47,00 |
| 05.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | 2.500,00 |
| 04.02.2025 | 47,20 | 47,80 | 47,20 | 47,80 | 0,84% | 301,00 |
| 03.02.2025 | 47,60 | 47,60 | 47,00 | 47,40 | -0,42% | 687,00 |
| 31.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | 186,00 |
| 29.01.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | 11,00 |
| 28.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 4,89% | 10,00 |
| 27.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | 700,00 |
| 24.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | 1,00 |
| 23.01.2025 | 45,40 | 45,40 | 45,00 | 45,00 | 2,27% | 32,00 |
| 20.01.2025 | 44,20 | 44,20 | 44,00 | 44,00 | 0,00% | 240,00 |
| 17.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,80% | 50,00 |
| 16.01.2025 | 42,00 | 42,80 | 42,00 | 42,80 | 1,90% | 151,00 |
| 15.01.2025 | 41,00 | 42,00 | 41,00 | 42,00 | 1,94% | 96,00 |
| 10.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | 261,00 |
| 09.01.2025 | 41,00 | 41,20 | 41,00 | 41,20 | -1,44% | 910,00 |
| 07.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 130,00 |
| 06.01.2025 | 42,00 | 42,40 | 41,80 | 41,80 | 0,48% | 1.789,00 |
| 03.01.2025 | 41,80 | 41,80 | 41,60 | 41,60 | 0,00% | 201,00 |
| 02.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | 28,00 |
| 30.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | 101,00 |
| 27.12.2024 | 41,40 | 41,80 | 41,40 | 41,80 | 0,00% | 122,00 |
| 23.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | 3,00 |
| 19.12.2024 | 42,60 | 42,60 | 42,40 | 42,40 | -3,20% | 156,00 |
| 17.12.2024 | 43,60 | 43,80 | 43,60 | 43,80 | 0,00% | 51,00 |
| 16.12.2024 | 43,60 | 44,00 | 43,60 | 43,80 | -0,45% | 59,00 |
| 13.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | 570,00 |
| 12.12.2024 | 44,20 | 44,40 | 44,20 | 44,40 | 0,00% | 98,00 |
| 11.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | 1,00 |
| 10.12.2024 | 44,60 | 44,60 | 44,20 | 44,20 | -1,78% | 109,00 |
| 06.12.2024 | 44,40 | 45,00 | 44,40 | 45,00 | 0,00% | 11,00 |
| 03.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | 2,00 |
| 02.12.2024 | 45,40 | 45,40 | 45,20 | 45,20 | -0,88% | 39,00 |
| 27.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | 600,00 |
| 25.11.2024 | 46,00 | 46,00 | 45,60 | 45,60 | -0,87% | 340,00 |
| 22.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 3,60% | 3,00 |
| 21.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | 242,00 |