£35,082
0,08%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 35,03 | 35,18 | 34,56 | 35,09 | 0,09% | 307.668,00 |
| 19.12.2024 | 35,36 | 35,37 | 34,54 | 35,06 | -2,87% | 319.715,00 |
| 18.12.2024 | 36,12 | 36,20 | 35,86 | 36,09 | 0,50% | 307.996,00 |
| 17.12.2024 | 36,15 | 36,26 | 35,91 | 35,91 | -1,13% | 195.352,00 |
| 16.12.2024 | 35,92 | 36,40 | 35,86 | 36,32 | 0,83% | 264.765,00 |
| 13.12.2024 | 36,56 | 36,63 | 35,93 | 36,02 | -1,64% | 118.894,00 |
| 12.12.2024 | 36,55 | 36,64 | 36,28 | 36,62 | 0,00% | 266.998,00 |
| 11.12.2024 | 36,34 | 36,79 | 36,22 | 36,62 | 0,47% | 190.138,00 |
| 10.12.2024 | 36,71 | 36,93 | 36,45 | 36,45 | -1,17% | 128.090,00 |
| 09.12.2024 | 37,36 | 37,47 | 36,74 | 36,88 | -0,51% | 157.996,00 |
| 06.12.2024 | 37,23 | 37,25 | 36,77 | 37,07 | -0,59% | 261.094,00 |
| 05.12.2024 | 37,49 | 37,58 | 36,99 | 37,29 | -0,64% | 369.332,00 |
| 04.12.2024 | 37,42 | 37,65 | 37,23 | 37,53 | 0,64% | 222.480,00 |
| 03.12.2024 | 37,51 | 37,71 | 37,15 | 37,29 | -0,43% | 115.896,00 |
| 02.12.2024 | 37,38 | 37,69 | 37,24 | 37,45 | -0,19% | 136.442,00 |
| 29.11.2024 | 37,48 | 37,63 | 37,16 | 37,52 | -0,32% | 360.633,00 |
| 28.11.2024 | 38,11 | 38,11 | 37,59 | 37,64 | -0,84% | 347.321,00 |
| 27.11.2024 | 37,76 | 38,12 | 37,70 | 37,96 | 0,61% | 264.441,00 |
| 26.11.2024 | 38,22 | 38,29 | 37,55 | 37,73 | -1,50% | 174.013,00 |
| 25.11.2024 | 38,30 | 38,43 | 37,82 | 38,31 | 0,14% | 173.585,00 |
| 22.11.2024 | 37,54 | 38,38 | 37,37 | 38,25 | 2,50% | 186.704,00 |
| 21.11.2024 | 36,51 | 37,43 | 36,51 | 37,32 | 2,77% | 156.105,00 |
| 20.11.2024 | 36,94 | 36,94 | 36,31 | 36,31 | -1,20% | 145.511,00 |
| 19.11.2024 | 36,60 | 36,95 | 36,34 | 36,75 | 0,49% | 263.086,00 |
| 18.11.2024 | 36,10 | 36,57 | 36,07 | 36,57 | 1,27% | 176.031,00 |
| 15.11.2024 | 36,27 | 36,65 | 35,82 | 36,11 | -1,26% | 397.568,00 |
| 14.11.2024 | 37,71 | 37,71 | 36,52 | 36,57 | -2,87% | 341.550,00 |
| 13.11.2024 | 37,52 | 38,49 | 36,71 | 37,65 | -2,30% | 426.530,00 |
| 12.11.2024 | 39,17 | 39,31 | 38,50 | 38,54 | -1,90% | 224.054,00 |
| 11.11.2024 | 39,15 | 39,47 | 39,06 | 39,28 | 1,68% | 151.635,00 |
| 08.11.2024 | 38,80 | 39,04 | 38,31 | 38,63 | -0,13% | 130.411,00 |
| 07.11.2024 | 38,48 | 38,99 | 38,34 | 38,68 | 0,81% | 134.659,00 |
| 06.11.2024 | 39,08 | 39,36 | 38,37 | 38,37 | -0,36% | 172.233,00 |
| 05.11.2024 | 38,24 | 38,73 | 38,13 | 38,51 | 0,50% | 138.679,00 |
| 04.11.2024 | 38,32 | 38,59 | 38,30 | 38,32 | -0,05% | 206.518,00 |
| 01.11.2024 | 37,71 | 38,46 | 37,69 | 38,34 | 1,51% | 183.747,00 |
| 31.10.2024 | 37,49 | 37,77 | 37,38 | 37,77 | -0,11% | 180.028,00 |
| 30.10.2024 | 38,18 | 38,36 | 37,53 | 37,81 | -1,69% | 235.249,00 |
| 29.10.2024 | 38,99 | 39,06 | 38,26 | 38,46 | -0,54% | 171.173,00 |
| 28.10.2024 | 38,81 | 39,00 | 38,59 | 38,67 | 0,16% | 103.725,00 |
| 25.10.2024 | 38,67 | 38,76 | 38,43 | 38,61 | -0,08% | 115.930,00 |
| 24.10.2024 | 38,43 | 38,64 | 38,27 | 38,64 | 0,63% | 118.454,00 |
| 23.10.2024 | 38,27 | 38,56 | 38,04 | 38,40 | 0,18% | 129.577,00 |
| 22.10.2024 | 38,68 | 38,70 | 37,97 | 38,33 | -1,21% | 177.195,00 |
| 21.10.2024 | 39,36 | 39,36 | 38,72 | 38,80 | -1,50% | 126.369,00 |
| 18.10.2024 | 39,45 | 39,64 | 39,14 | 39,39 | -0,71% | 90.113,00 |
| 17.10.2024 | 39,13 | 39,67 | 39,09 | 39,67 | 1,22% | 168.657,00 |
| 16.10.2024 | 39,34 | 39,64 | 39,18 | 39,19 | -0,45% | 127.615,00 |
| 15.10.2024 | 39,32 | 39,74 | 39,15 | 39,37 | 0,67% | 127.047,00 |
| 14.10.2024 | 39,13 | 39,19 | 38,92 | 39,11 | 0,46% | 144.294,00 |
| 11.10.2024 | 38,68 | 39,12 | 38,59 | 38,93 | 0,95% | 265.398,00 |
| 10.10.2024 | 38,56 | 38,65 | 38,39 | 38,56 | -0,18% | 347.150,00 |
| 09.10.2024 | 38,87 | 38,95 | 38,51 | 38,63 | -0,21% | 347.169,00 |
| 08.10.2024 | 38,47 | 38,91 | 38,47 | 38,71 | -0,03% | 322.377,00 |
| 07.10.2024 | 39,46 | 39,52 | 38,70 | 38,72 | -0,49% | 277.540,00 |
| 04.10.2024 | 39,43 | 39,49 | 38,48 | 38,91 | -1,72% | 313.433,00 |
| 03.10.2024 | 39,68 | 39,77 | 39,35 | 39,59 | -0,10% | 192.738,00 |
| 02.10.2024 | 39,60 | 39,76 | 39,29 | 39,63 | 0,18% | 166.563,00 |
| 01.10.2024 | 39,34 | 39,78 | 39,25 | 39,56 | 0,64% | 302.413,00 |
| 30.09.2024 | 39,05 | 39,68 | 38,95 | 39,31 | -0,11% | 418.016,00 |
| 27.09.2024 | 39,09 | 39,41 | 38,99 | 39,36 | 0,50% | 262.886,00 |
| 26.09.2024 | 39,04 | 39,65 | 39,04 | 39,16 | 1,32% | 396.892,00 |
| 25.09.2024 | 38,42 | 38,92 | 38,42 | 38,65 | 0,57% | 173.520,00 |
| 24.09.2024 | 38,94 | 38,94 | 37,82 | 38,43 | -0,31% | 292.720,00 |
| 23.09.2024 | 38,19 | 38,63 | 37,94 | 38,55 | 0,94% | 112.343,00 |
| 20.09.2024 | 38,38 | 38,56 | 38,11 | 38,19 | -1,83% | 123.199,00 |
| 19.09.2024 | 38,21 | 38,92 | 38,01 | 38,90 | 2,56% | 162.579,00 |
| 18.09.2024 | 38,14 | 38,21 | 37,64 | 37,93 | -0,76% | 115.356,00 |
| 17.09.2024 | 37,97 | 38,47 | 37,97 | 38,22 | 1,43% | 186.856,00 |
| 16.09.2024 | 37,57 | 37,89 | 37,54 | 37,68 | -0,26% | 69.965,00 |
| 13.09.2024 | 37,72 | 38,12 | 37,66 | 37,78 | 0,59% | 155.066,00 |
| 12.09.2024 | 37,30 | 37,61 | 37,25 | 37,56 | 2,78% | 109.713,00 |
| 11.09.2024 | 36,93 | 36,94 | 36,26 | 36,55 | -1,15% | 135.298,00 |
| 10.09.2024 | 36,82 | 37,37 | 36,80 | 36,97 | 0,19% | 175.798,00 |
| 09.09.2024 | 36,43 | 37,07 | 36,33 | 36,90 | 2,84% | 98.796,00 |
| 06.09.2024 | 35,76 | 36,74 | 35,72 | 35,88 | 0,06% | 165.406,00 |
| 05.09.2024 | 36,19 | 36,37 | 35,63 | 35,86 | -1,25% | 180.619,00 |
| 04.09.2024 | 36,12 | 36,43 | 36,10 | 36,32 | -1,16% | 85.828,00 |
| 03.09.2024 | 37,18 | 37,31 | 36,69 | 36,74 | -1,16% | 124.545,00 |
| 02.09.2024 | 36,87 | 37,22 | 36,64 | 37,17 | 0,64% | 51.899,00 |
| 30.08.2024 | 36,96 | 36,99 | 36,77 | 36,94 | 0,04% | 114.606,00 |
| 29.08.2024 | 36,56 | 36,95 | 36,53 | 36,92 | 0,96% | 107.717,00 |
| 28.08.2024 | 36,23 | 36,74 | 36,14 | 36,57 | 1,11% | 119.561,00 |
| 27.08.2024 | 36,35 | 36,68 | 36,17 | 36,17 | -0,48% | 115.146,00 |
| 26.08.2024 | 36,46 | 36,83 | 36,31 | 36,34 | -0,32% | - |
| 23.08.2024 | 36,45 | 36,49 | 36,18 | 36,46 | 0,08% | 63.288,00 |
| 22.08.2024 | 36,40 | 36,56 | 36,24 | 36,43 | 0,14% | 86.533,00 |
| 21.08.2024 | 36,00 | 36,40 | 35,99 | 36,38 | 1,03% | 158.668,00 |
| 20.08.2024 | 36,00 | 36,21 | 35,85 | 36,01 | -0,06% | 105.783,00 |
| 19.08.2024 | 35,69 | 36,15 | 35,68 | 36,03 | 0,45% | 78.447,00 |
| 16.08.2024 | 35,84 | 35,91 | 35,57 | 35,87 | -0,08% | 95.519,00 |
| 15.08.2024 | 36,10 | 36,20 | 35,56 | 35,90 | 0,11% | 75.873,00 |
| 14.08.2024 | 35,60 | 35,86 | 35,49 | 35,86 | 1,62% | 120.726,00 |
| 13.08.2024 | 35,47 | 35,63 | 34,92 | 35,29 | 0,14% | 101.521,00 |
| 12.08.2024 | 35,02 | 35,24 | 34,92 | 35,24 | 0,59% | 100.280,00 |
| 09.08.2024 | 35,06 | 35,25 | 34,85 | 35,04 | 0,76% | 152.962,00 |
| 08.08.2024 | 34,66 | 34,85 | 34,11 | 34,77 | -0,32% | 75.499,00 |
| 07.08.2024 | 34,21 | 34,95 | 34,10 | 34,88 | 2,44% | 185.385,00 |
| 06.08.2024 | 34,19 | 34,29 | 33,68 | 34,05 | 0,28% | 218.319,00 |
| 05.08.2024 | 34,13 | 34,23 | 33,09 | 33,96 | -2,64% | 279.630,00 |