45,600€
1,33%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,00 | 45,70 | 44,90 | 45,60 | 2,70% | - |
| 21.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | 242,00 |
| 19.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | 239,00 |
| 18.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | 120,00 |
| 15.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | 1,00 |
| 14.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | 40,00 |
| 13.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | 70,00 |
| 12.11.2024 | 47,20 | 47,20 | 46,60 | 46,60 | -2,10% | 85,00 |
| 11.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 3,48% | 69,00 |
| 08.11.2024 | 46,40 | 46,40 | 46,00 | 46,00 | 0,00% | 44,00 |
| 06.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 5,00 |
| 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 | 0,87% | 55,00 |
| 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 | -4,62% | 69,00 |
| 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 | -0,42% | 101,00 |
| 15.10.2024 | 47,60 | 47,60 | 47,20 | 47,20 | 0,85% | 21,00 |
| 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 | -2,94% | 75,00 |
| 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 | 3,03% | 3,00 |
| 23.09.2024 | 45,60 | 46,20 | 45,60 | 46,20 | 0,87% | 292,00 |
| 20.09.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | 65,00 |
| 19.09.2024 | 46,60 | 46,60 | 46,20 | 46,20 | 2,21% | 334,00 |
| 18.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | 280,00 |
| 17.09.2024 | 44,80 | 45,80 | 44,80 | 45,40 | 1,79% | 4.289,00 |
| 16.09.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | 1,00 |
| 13.09.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,74% | 28,00 |
| 10.09.2024 | 44,40 | 44,40 | 43,80 | 43,80 | 2,82% | 800,00 |
| 05.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | 40,00 |
| 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 | 1,40% | 100,00 |
| 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 | 0,48% | 156,00 |
| 15.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | 1,00 |
| 12.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | 1,00 |
| 07.08.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 2,55% | 354,00 |
| 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 | 0,00% | 2,00 |
| 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 |
| 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 |