£36,069
0,14%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 36,16 | 36,47 | 36,04 | 36,24 | 0,62% | - |
| 24.04.2025 | 35,95 | 36,06 | 35,56 | 36,02 | 0,33% | 341.353,00 |
| 23.04.2025 | 35,69 | 36,29 | 35,43 | 35,90 | 1,64% | 188.686,00 |
| 22.04.2025 | 34,50 | 35,45 | 34,00 | 35,32 | 2,67% | 299.415,00 |
| 17.04.2025 | 34,27 | 34,63 | 34,16 | 34,40 | -0,74% | 192.141,00 |
| 16.04.2025 | 34,93 | 34,93 | 34,21 | 34,66 | -0,59% | 224.018,00 |
| 15.04.2025 | 34,35 | 34,98 | 34,34 | 34,86 | 2,08% | 236.041,00 |
| 14.04.2025 | 34,28 | 34,47 | 34,01 | 34,15 | 1,55% | 183.144,00 |
| 11.04.2025 | 34,43 | 34,59 | 33,36 | 33,63 | -1,87% | 479.174,00 |
| 10.04.2025 | 35,08 | 35,72 | 34,00 | 34,27 | 6,93% | 380.048,00 |
| 09.04.2025 | 32,42 | 32,74 | 31,69 | 32,05 | -2,23% | 562.888,00 |
| 08.04.2025 | 31,45 | 32,80 | 31,03 | 32,78 | 5,91% | 515.664,00 |
| 07.04.2025 | 31,03 | 32,79 | 30,49 | 30,95 | -4,65% | 765.454,00 |
| 04.04.2025 | 35,09 | 35,24 | 32,26 | 32,46 | -7,20% | 871.346,00 |
| 03.04.2025 | 35,42 | 35,42 | 34,30 | 34,98 | -3,18% | 323.925,00 |
| 02.04.2025 | 35,90 | 36,13 | 35,56 | 36,13 | 0,39% | 208.804,00 |
| 01.04.2025 | 35,91 | 36,31 | 35,84 | 35,99 | 0,87% | 305.432,00 |
| 31.03.2025 | 35,93 | 35,95 | 35,56 | 35,68 | -1,35% | 247.126,00 |
| 28.03.2025 | 35,63 | 36,24 | 35,56 | 36,17 | 1,20% | 245.636,00 |
| 27.03.2025 | 35,62 | 35,77 | 35,34 | 35,74 | -0,31% | 169.488,00 |
| 26.03.2025 | 36,27 | 36,27 | 35,76 | 35,85 | -1,05% | 189.027,00 |
| 25.03.2025 | 36,25 | 36,39 | 35,91 | 36,23 | 0,00% | 223.080,00 |
| 24.03.2025 | 35,87 | 36,29 | 35,84 | 36,23 | 0,92% | 285.896,00 |
| 21.03.2025 | 35,88 | 35,91 | 35,21 | 35,90 | -0,72% | 232.324,00 |
| 20.03.2025 | 35,31 | 36,47 | 35,29 | 36,16 | 2,76% | 279.974,00 |
| 19.03.2025 | 35,23 | 35,24 | 34,74 | 35,19 | -0,09% | 334.283,00 |
| 18.03.2025 | 35,35 | 35,35 | 34,95 | 35,22 | -0,23% | 150.039,00 |
| 17.03.2025 | 35,44 | 35,53 | 35,19 | 35,30 | -0,56% | 246.128,00 |
| 14.03.2025 | 35,06 | 35,58 | 34,98 | 35,50 | 1,37% | 188.779,00 |
| 13.03.2025 | 35,37 | 35,45 | 34,89 | 35,02 | -1,49% | 336.538,00 |
| 12.03.2025 | 35,04 | 35,55 | 34,78 | 35,55 | 1,77% | 274.816,00 |
| 11.03.2025 | 35,74 | 35,85 | 34,87 | 34,93 | -2,07% | 319.692,00 |
| 10.03.2025 | 35,90 | 36,11 | 35,43 | 35,67 | -0,34% | 269.409,00 |
| 07.03.2025 | 35,80 | 35,94 | 35,45 | 35,79 | -1,05% | 283.891,00 |
| 06.03.2025 | 36,88 | 37,03 | 35,89 | 36,17 | -1,79% | 253.875,00 |
| 05.03.2025 | 37,52 | 37,70 | 36,79 | 36,83 | -1,39% | 319.556,00 |
| 04.03.2025 | 37,41 | 37,85 | 37,09 | 37,35 | -0,74% | 242.857,00 |
| 03.03.2025 | 37,66 | 37,66 | 37,37 | 37,63 | 0,03% | 291.431,00 |
| 28.02.2025 | 37,35 | 37,71 | 37,35 | 37,62 | -0,27% | 226.509,00 |
| 27.02.2025 | 38,13 | 38,19 | 37,47 | 37,72 | -1,92% | 146.436,00 |
| 26.02.2025 | 38,46 | 38,66 | 38,34 | 38,46 | 0,29% | 273.852,00 |
| 25.02.2025 | 37,83 | 38,51 | 37,79 | 38,35 | 1,03% | 307.869,00 |
| 24.02.2025 | 38,53 | 38,53 | 37,66 | 37,96 | -1,33% | 168.985,00 |
| 21.02.2025 | 38,37 | 38,62 | 38,28 | 38,47 | 0,10% | 231.184,00 |
| 20.02.2025 | 38,70 | 38,97 | 38,30 | 38,43 | -0,54% | 191.978,00 |
| 19.02.2025 | 38,98 | 39,10 | 38,53 | 38,64 | -1,32% | 248.547,00 |
| 18.02.2025 | 39,47 | 39,56 | 38,94 | 39,16 | -0,75% | 219.466,00 |
| 17.02.2025 | 39,37 | 39,46 | 39,14 | 39,45 | 0,14% | 166.515,00 |
| 14.02.2025 | 39,56 | 39,63 | 39,29 | 39,40 | -0,39% | 551.913,00 |
| 13.02.2025 | 39,86 | 40,11 | 39,26 | 39,55 | 0,10% | 230.121,00 |
| 12.02.2025 | 39,75 | 40,02 | 39,12 | 39,51 | -0,23% | 187.856,00 |
| 11.02.2025 | 39,59 | 40,02 | 39,59 | 39,60 | 0,25% | 165.594,00 |
| 10.02.2025 | 39,00 | 39,56 | 38,91 | 39,50 | 1,18% | 200.131,00 |
| 07.02.2025 | 39,74 | 39,87 | 39,04 | 39,04 | -1,98% | 297.183,00 |
| 06.02.2025 | 39,92 | 40,07 | 39,05 | 39,83 | -0,03% | 335.518,00 |
| 05.02.2025 | 39,61 | 39,84 | 39,44 | 39,84 | 0,50% | 195.936,00 |
| 04.02.2025 | 39,24 | 39,69 | 39,18 | 39,64 | 0,81% | 161.747,00 |
| 03.02.2025 | 39,50 | 39,66 | 38,99 | 39,32 | -1,98% | 393.436,00 |
| 31.01.2025 | 39,84 | 40,22 | 39,68 | 40,12 | 0,66% | 233.594,00 |
| 30.01.2025 | 39,63 | 39,96 | 39,48 | 39,85 | 0,58% | 284.391,00 |
| 29.01.2025 | 39,71 | 39,85 | 39,36 | 39,62 | -0,10% | 360.817,00 |
| 28.01.2025 | 38,33 | 39,66 | 38,33 | 39,66 | 3,74% | 438.134,00 |
| 27.01.2025 | 37,57 | 38,23 | 37,39 | 38,23 | 0,84% | 308.853,00 |
| 24.01.2025 | 38,03 | 38,13 | 37,62 | 37,91 | -0,58% | 293.504,00 |
| 23.01.2025 | 38,13 | 38,30 | 38,02 | 38,13 | -0,39% | 176.904,00 |
| 22.01.2025 | 38,32 | 38,81 | 38,14 | 38,28 | 0,05% | 361.056,00 |
| 21.01.2025 | 38,14 | 38,30 | 37,85 | 38,26 | 0,60% | 464.986,00 |
| 20.01.2025 | 37,43 | 38,14 | 37,43 | 38,03 | 1,77% | 608.383,00 |
| 17.01.2025 | 36,72 | 37,41 | 36,66 | 37,37 | 2,47% | 381.933,00 |
| 16.01.2025 | 35,43 | 36,48 | 35,33 | 36,47 | 3,67% | 462.569,00 |
| 15.01.2025 | 34,16 | 35,38 | 34,11 | 35,18 | 1,82% | 539.198,00 |
| 14.01.2025 | 34,63 | 34,66 | 34,30 | 34,55 | 0,47% | 359.463,00 |
| 13.01.2025 | 34,33 | 34,52 | 34,14 | 34,39 | -0,61% | 373.121,00 |
| 10.01.2025 | 34,55 | 34,76 | 34,28 | 34,60 | -0,16% | 311.287,00 |
| 09.01.2025 | 34,29 | 34,68 | 34,12 | 34,66 | 0,27% | 260.410,00 |
| 08.01.2025 | 34,32 | 34,87 | 34,24 | 34,56 | 0,88% | 202.274,00 |
| 07.01.2025 | 34,87 | 35,07 | 34,00 | 34,26 | -1,86% | 237.551,00 |
| 06.01.2025 | 35,04 | 35,15 | 34,58 | 34,91 | 1,39% | 254.527,00 |
| 03.01.2025 | 34,79 | 34,83 | 34,28 | 34,43 | -0,91% | 186.421,00 |
| 02.01.2025 | 34,39 | 34,75 | 34,28 | 34,75 | 0,91% | 179.787,00 |
| 31.12.2024 | 34,13 | 34,50 | 34,04 | 34,43 | 0,47% | 54.858,00 |
| 30.12.2024 | 34,39 | 34,53 | 34,15 | 34,27 | -0,70% | 177.967,00 |
| 27.12.2024 | 34,51 | 34,74 | 34,43 | 34,51 | -0,49% | 114.603,00 |
| 24.12.2024 | 34,66 | 34,75 | 34,52 | 34,68 | 0,09% | 82.106,00 |
| 23.12.2024 | 34,89 | 34,95 | 34,43 | 34,65 | -1,24% | 254.125,00 |
| 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 |