31,300€
0,97%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 29,80 | 31,20 | 29,80 | 31,20 | 0,65% | 726,00 |
| 15.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 1,00 |
| 14.07.2026 | 31,60 | 31,60 | 31,00 | 31,00 | -1,27% | 116,00 |
| 13.07.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 140,00 |
| 10.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 20,00 |
| 09.07.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | 50,00 |
| 08.07.2026 | 31,00 | 31,20 | 31,00 | 31,20 | -1,27% | 62,00 |
| 07.07.2026 | 31,80 | 31,80 | 31,60 | 31,60 | 2,60% | 8,00 |
| 06.07.2026 | 31,60 | 31,60 | 30,80 | 30,80 | -0,65% | 63,00 |
| 03.07.2026 | 30,80 | 31,00 | 30,80 | 31,00 | 1,31% | 168,00 |
| 02.07.2026 | 30,00 | 30,60 | 30,00 | 30,60 | 4,08% | 71,00 |
| 01.07.2026 | 29,80 | 29,80 | 29,40 | 29,40 | 1,38% | 3,00 |
| 30.06.2026 | 29,40 | 29,60 | 29,00 | 29,00 | -2,03% | 525,00 |
| 29.06.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 1,37% | 27,00 |
| 26.06.2026 | 28,80 | 29,20 | 28,80 | 29,20 | -0,68% | 413,00 |
| 25.06.2026 | 29,40 | 29,40 | 29,00 | 29,40 | 2,08% | 531,00 |
| 24.06.2026 | 29,00 | 29,00 | 28,60 | 28,80 | -2,70% | 390,00 |
| 23.06.2026 | 28,60 | 29,60 | 28,60 | 29,60 | 2,07% | 771,00 |
| 22.06.2026 | 29,20 | 29,40 | 29,00 | 29,00 | 0,00% | 108,00 |
| 19.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 70,00 |
| 18.06.2026 | 29,40 | 29,40 | 29,20 | 29,20 | -2,01% | 435,00 |
| 17.06.2026 | 29,60 | 29,80 | 29,60 | 29,80 | 0,68% | 171,00 |
| 16.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 1,00 |
| 15.06.2026 | 30,20 | 30,40 | 29,60 | 29,60 | -0,67% | 333,00 |
| 12.06.2026 | 29,40 | 29,80 | 29,40 | 29,80 | 1,36% | 104,00 |
| 11.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 590,00 |
| 10.06.2026 | 30,20 | 30,20 | 29,40 | 29,60 | -2,63% | 218,00 |
| 09.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 3,00 |
| 08.06.2026 | 30,40 | 30,40 | 30,20 | 30,20 | 0,00% | 315,00 |
| 05.06.2026 | 30,60 | 31,20 | 30,20 | 30,20 | 0,00% | 507,00 |
| 04.06.2026 | 29,80 | 30,20 | 29,80 | 30,20 | 3,42% | 176,00 |
| 03.06.2026 | 29,80 | 29,80 | 29,20 | 29,20 | -0,68% | 273,00 |
| 02.06.2026 | 31,00 | 31,00 | 29,40 | 29,40 | -5,16% | 255,00 |
| 01.06.2026 | 29,60 | 31,00 | 29,40 | 31,00 | 6,90% | 201,00 |
| 29.05.2026 | 29,40 | 29,80 | 29,00 | 29,00 | -2,03% | 954,00 |
| 28.05.2026 | 29,40 | 29,60 | 29,20 | 29,60 | -0,67% | 630,00 |
| 27.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 132,00 |
| 26.05.2026 | 30,20 | 30,20 | 29,80 | 29,80 | -1,97% | 195,00 |
| 25.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | 36,00 |
| 22.05.2026 | 30,80 | 30,80 | 29,80 | 29,80 | -2,61% | 52,00 |
| 21.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 23,00 |
| 20.05.2026 | 31,40 | 31,40 | 29,20 | 30,00 | -5,06% | 1.065,00 |
| 19.05.2026 | 31,20 | 31,60 | 31,20 | 31,60 | 2,60% | 351,00 |
| 18.05.2026 | 30,20 | 30,80 | 30,20 | 30,80 | 4,05% | 742,00 |
| 15.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 24,00 |
| 14.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 364,00 |
| 13.05.2026 | 30,40 | 30,40 | 29,20 | 29,40 | -3,29% | 399,00 |
| 12.05.2026 | 30,00 | 30,80 | 30,00 | 30,40 | -1,30% | 135,00 |
| 11.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 33,00 |
| 08.05.2026 | 31,00 | 31,00 | 30,80 | 30,80 | -0,65% | 7,00 |
| 07.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 328,00 |
| 05.05.2026 | 31,60 | 31,60 | 30,80 | 31,20 | -0,64% | 129,00 |
| 04.05.2026 | 31,80 | 31,80 | 31,20 | 31,40 | 2,61% | 94,00 |
| 30.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 206,00 |
| 29.04.2026 | 30,60 | 30,80 | 30,40 | 30,60 | -0,65% | 1.295,00 |
| 28.04.2026 | 31,20 | 31,20 | 30,80 | 30,80 | -2,53% | 89,00 |
| 27.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 78,00 |
| 24.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | 93,00 |
| 23.04.2026 | 32,80 | 32,80 | 31,80 | 32,20 | -3,59% | 580,00 |
| 22.04.2026 | 33,60 | 33,60 | 32,60 | 33,40 | 0,00% | 299,00 |
| 21.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | 8,00 |
| 20.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | 6,00 |
| 17.04.2026 | 32,60 | 33,20 | 32,40 | 33,20 | 1,84% | 414,00 |
| 16.04.2026 | 31,60 | 32,60 | 31,60 | 32,60 | 5,16% | 493,00 |
| 15.04.2026 | 30,80 | 31,00 | 30,80 | 31,00 | 1,97% | 221,00 |
| 14.04.2026 | 30,80 | 30,80 | 30,40 | 30,40 | 4,11% | 86,00 |
| 13.04.2026 | 29,00 | 29,40 | 29,00 | 29,20 | -1,35% | 544,00 |
| 10.04.2026 | 29,80 | 30,00 | 29,60 | 29,60 | -1,99% | 50,00 |
| 09.04.2026 | 30,40 | 30,40 | 30,20 | 30,20 | -1,95% | 640,00 |
| 08.04.2026 | 30,60 | 30,80 | 30,60 | 30,80 | 4,05% | 2.534,00 |
| 07.04.2026 | 29,60 | 30,20 | 29,60 | 29,60 | -1,33% | 16,00 |
| 02.04.2026 | 29,40 | 30,00 | 29,40 | 30,00 | -1,32% | 70,00 |
| 01.04.2026 | 30,20 | 30,40 | 29,60 | 30,40 | 0,66% | 2.679,00 |
| 31.03.2026 | 30,00 | 30,20 | 29,80 | 30,20 | 1,34% | 821,00 |
| 30.03.2026 | 28,60 | 29,80 | 28,60 | 29,80 | 2,76% | 182,00 |
| 27.03.2026 | 29,60 | 29,80 | 29,00 | 29,00 | -1,36% | 396,00 |
| 25.03.2026 | 29,20 | 29,40 | 29,00 | 29,40 | -0,68% | 945,00 |
| 24.03.2026 | 30,60 | 30,60 | 29,60 | 29,60 | -5,13% | 364,00 |
| 23.03.2026 | 30,00 | 31,20 | 30,00 | 31,20 | 0,65% | 497,00 |
| 20.03.2026 | 30,80 | 31,00 | 30,80 | 31,00 | -1,27% | 696,00 |
| 19.03.2026 | 31,20 | 31,60 | 31,20 | 31,40 | -2,48% | 776,00 |
| 17.03.2026 | 31,60 | 32,20 | 31,60 | 32,20 | 1,26% | 875,00 |
| 16.03.2026 | 31,80 | 31,80 | 31,60 | 31,80 | 0,00% | 137,00 |
| 13.03.2026 | 31,80 | 32,20 | 31,80 | 31,80 | -1,24% | 1.267,00 |
| 12.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 49,00 |
| 11.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 363,00 |
| 10.03.2026 | 32,40 | 32,60 | 32,40 | 32,60 | 1,24% | 148,00 |
| 09.03.2026 | 31,60 | 32,20 | 31,40 | 32,20 | 1,26% | 1.696,00 |
| 06.03.2026 | 32,40 | 32,40 | 31,80 | 31,80 | 1,92% | 211,00 |
| 05.03.2026 | 30,80 | 31,40 | 30,80 | 31,20 | 0,00% | 267,00 |
| 04.03.2026 | 31,20 | 31,40 | 31,20 | 31,20 | 1,30% | 720,00 |
| 03.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | 135,00 |
| 02.03.2026 | 31,60 | 31,80 | 31,00 | 31,40 | -0,63% | 919,00 |
| 27.02.2026 | 32,00 | 32,00 | 31,60 | 31,60 | -0,63% | 1.633,00 |
| 26.02.2026 | 30,40 | 31,80 | 30,40 | 31,80 | 3,92% | 1.528,00 |
| 25.02.2026 | 29,80 | 30,60 | 29,80 | 30,60 | 3,38% | 760,00 |
| 24.02.2026 | 28,80 | 29,60 | 28,80 | 29,60 | 2,07% | 151,00 |
| 23.02.2026 | 29,80 | 29,80 | 29,00 | 29,00 | -2,68% | 196,00 |
| 20.02.2026 | 30,00 | 30,00 | 29,80 | 29,80 | 1,36% | 303,00 |
| 19.02.2026 | 29,20 | 29,60 | 29,20 | 29,40 | 0,68% | 1.242,00 |