£35,374
0,01%
Echtzeit-Aktienkurs EXPERIAN PLC DL -,10
Bid:
Ask:
Aktienkurse zur EXPERIAN PLC DL -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,32 | 35,51 | 35,02 | 35,48 | 0,31% | 245.540,00 |
| 14.10.2025 | 35,10 | 35,49 | 34,83 | 35,37 | 0,34% | 328.938,00 |
| 13.10.2025 | 35,36 | 35,73 | 35,04 | 35,25 | -0,73% | 278.871,00 |
| 10.10.2025 | 35,59 | 35,78 | 35,30 | 35,51 | 0,42% | 303.624,00 |
| 09.10.2025 | 35,91 | 35,93 | 35,26 | 35,36 | -1,37% | 253.937,00 |
| 08.10.2025 | 35,40 | 36,21 | 35,40 | 35,85 | 1,50% | 383.117,00 |
| 07.10.2025 | 35,36 | 35,47 | 35,15 | 35,32 | -0,31% | 182.108,00 |
| 06.10.2025 | 35,44 | 35,71 | 35,12 | 35,43 | 0,21% | 346.860,00 |
| 03.10.2025 | 35,39 | 35,56 | 34,82 | 35,36 | 0,44% | 445.560,00 |
| 02.10.2025 | 35,24 | 35,61 | 33,63 | 35,20 | -4,22% | 981.073,00 |
| 01.10.2025 | 37,17 | 37,23 | 36,46 | 36,75 | -1,26% | 226.560,00 |
| 30.09.2025 | 36,97 | 37,34 | 36,85 | 37,22 | 0,43% | 208.606,00 |
| 29.09.2025 | 37,05 | 37,31 | 36,80 | 37,06 | 0,57% | 182.531,00 |
| 26.09.2025 | 36,58 | 37,01 | 36,55 | 36,85 | 0,85% | 286.494,00 |
| 25.09.2025 | 37,26 | 37,34 | 36,41 | 36,54 | -2,09% | 373.157,00 |
| 24.09.2025 | 37,45 | 37,47 | 37,14 | 37,32 | -0,74% | 179.034,00 |
| 23.09.2025 | 37,91 | 38,00 | 37,45 | 37,60 | -0,27% | 219.831,00 |
| 22.09.2025 | 38,02 | 38,26 | 37,68 | 37,70 | -1,41% | 149.370,00 |
| 19.09.2025 | 38,48 | 38,60 | 38,13 | 38,24 | -0,88% | 213.688,00 |
| 18.09.2025 | 37,92 | 38,83 | 37,92 | 38,58 | 2,14% | 313.510,00 |
| 17.09.2025 | 37,75 | 38,08 | 37,67 | 37,77 | 0,43% | 235.840,00 |
| 16.09.2025 | 38,22 | 38,22 | 37,61 | 37,61 | -1,67% | 313.705,00 |
| 15.09.2025 | 38,70 | 38,84 | 38,25 | 38,25 | -0,53% | 246.927,00 |
| 12.09.2025 | 38,44 | 38,95 | 38,35 | 38,46 | 0,22% | 408.348,00 |
| 11.09.2025 | 39,01 | 39,06 | 38,27 | 38,37 | -1,54% | - |
| 10.09.2025 | 39,42 | 39,83 | 38,92 | 38,97 | -1,43% | - |
| 09.09.2025 | 39,85 | 39,91 | 39,30 | 39,53 | -0,98% | - |
| 08.09.2025 | 39,25 | 40,00 | 39,11 | 39,92 | 1,95% | - |
| 05.09.2025 | 38,57 | 39,59 | 38,52 | 39,16 | 1,79% | 230.704,00 |
| 04.09.2025 | 38,12 | 38,61 | 38,05 | 38,47 | 1,10% | 212.616,00 |
| 03.09.2025 | 37,55 | 38,13 | 37,42 | 38,05 | 1,63% | 210.762,00 |
| 02.09.2025 | 38,14 | 38,14 | 37,44 | 37,44 | -2,04% | 168.026,00 |
| 01.09.2025 | 38,25 | 38,45 | 38,16 | 38,22 | -0,23% | 170.696,00 |
| 29.08.2025 | 37,94 | 38,44 | 37,88 | 38,31 | 0,76% | 202.181,00 |
| 28.08.2025 | 38,45 | 38,45 | 37,85 | 38,02 | -0,71% | 143.859,00 |
| 27.08.2025 | 38,19 | 38,38 | 38,09 | 38,29 | 0,58% | 113.327,00 |
| 26.08.2025 | 38,35 | 38,41 | 37,82 | 38,07 | -1,45% | 207.238,00 |
| 25.08.2025 | 38,62 | 38,71 | 38,40 | 38,63 | -0,20% | - |
| 22.08.2025 | 38,35 | 38,86 | 38,23 | 38,71 | 0,64% | 226.057,00 |
| 21.08.2025 | 38,95 | 39,03 | 38,46 | 38,46 | -1,28% | 186.178,00 |
| 20.08.2025 | 38,39 | 39,20 | 38,34 | 38,96 | 1,35% | 281.801,00 |
| 19.08.2025 | 38,19 | 38,57 | 38,19 | 38,44 | 0,76% | 158.616,00 |
| 18.08.2025 | 38,07 | 38,15 | 37,67 | 38,15 | 0,53% | 241.582,00 |
| 15.08.2025 | 38,15 | 38,35 | 37,90 | 37,95 | -0,24% | 152.396,00 |
| 14.08.2025 | 37,88 | 38,33 | 37,77 | 38,04 | 0,45% | 347.530,00 |
| 13.08.2025 | 37,75 | 37,94 | 37,63 | 37,87 | 0,61% | 269.502,00 |
| 12.08.2025 | 37,39 | 37,64 | 37,17 | 37,64 | 0,88% | 228.676,00 |
| 11.08.2025 | 38,16 | 38,32 | 37,31 | 37,31 | -1,79% | 234.089,00 |
| 08.08.2025 | 38,57 | 38,57 | 37,67 | 37,99 | -1,58% | 220.432,00 |
| 07.08.2025 | 38,45 | 38,83 | 38,43 | 38,60 | 0,65% | 86.029,00 |
| 06.08.2025 | 38,82 | 38,91 | 38,11 | 38,35 | -0,62% | 238.277,00 |
| 05.08.2025 | 39,28 | 39,31 | 38,59 | 38,59 | -1,78% | 240.132,00 |
| 04.08.2025 | 39,51 | 39,53 | 39,18 | 39,29 | 0,10% | 336.331,00 |
| 01.08.2025 | 39,60 | 39,75 | 39,19 | 39,25 | -1,97% | 146.744,00 |
| 31.07.2025 | 40,09 | 40,54 | 40,04 | 40,04 | 0,25% | 280.443,00 |
| 30.07.2025 | 39,72 | 39,95 | 39,60 | 39,94 | 0,78% | 144.447,00 |
| 29.07.2025 | 39,78 | 39,91 | 39,63 | 39,63 | -0,48% | 212.292,00 |
| 28.07.2025 | 40,90 | 40,90 | 39,82 | 39,82 | -1,70% | 161.120,00 |
| 25.07.2025 | 40,28 | 40,72 | 40,23 | 40,51 | 0,02% | 228.420,00 |
| 24.07.2025 | 39,88 | 40,50 | 39,70 | 40,50 | 1,78% | 147.184,00 |
| 23.07.2025 | 40,30 | 40,32 | 39,69 | 39,79 | -0,52% | 234.595,00 |
| 22.07.2025 | 40,40 | 40,46 | 39,93 | 40,00 | -1,04% | 264.459,00 |
| 21.07.2025 | 40,88 | 40,94 | 40,28 | 40,42 | -1,03% | 234.422,00 |
| 18.07.2025 | 40,94 | 41,00 | 40,77 | 40,84 | 0,13% | 210.571,00 |
| 17.07.2025 | 40,29 | 40,88 | 40,26 | 40,79 | 1,87% | 321.788,00 |
| 16.07.2025 | 40,08 | 40,38 | 39,99 | 40,04 | -0,45% | 365.468,00 |
| 15.07.2025 | 40,11 | 40,56 | 39,77 | 40,22 | 4,39% | 368.198,00 |
| 14.07.2025 | 38,37 | 38,65 | 38,20 | 38,53 | -0,18% | 217.531,00 |
| 11.07.2025 | 38,86 | 38,98 | 38,53 | 38,60 | -1,13% | 125.163,00 |
| 10.07.2025 | 38,88 | 39,20 | 38,66 | 39,04 | 0,75% | 232.726,00 |
| 09.07.2025 | 38,93 | 39,19 | 38,70 | 38,75 | -0,72% | 186.402,00 |
| 08.07.2025 | 38,55 | 39,73 | 38,32 | 39,03 | 0,98% | 337.379,00 |
| 07.07.2025 | 38,28 | 38,70 | 38,23 | 38,65 | 1,10% | 209.865,00 |
| 04.07.2025 | 38,19 | 38,35 | 38,02 | 38,23 | -0,03% | 80.952,00 |
| 03.07.2025 | 37,85 | 38,34 | 37,85 | 38,24 | 1,35% | 150.185,00 |
| 02.07.2025 | 37,67 | 37,73 | 37,08 | 37,73 | 0,67% | 319.935,00 |
| 01.07.2025 | 37,51 | 37,65 | 37,19 | 37,48 | -0,11% | 300.638,00 |
| 30.06.2025 | 38,44 | 38,44 | 37,47 | 37,52 | -2,42% | 305.609,00 |
| 27.06.2025 | 38,07 | 38,57 | 37,97 | 38,45 | 1,75% | 240.729,00 |
| 26.06.2025 | 38,14 | 38,14 | 37,56 | 37,79 | -1,43% | 554.961,00 |
| 25.06.2025 | 38,33 | 39,09 | 38,31 | 38,34 | 0,45% | 372.698,00 |
| 24.06.2025 | 38,80 | 39,06 | 38,17 | 38,17 | -0,29% | 234.843,00 |
| 23.06.2025 | 37,37 | 38,42 | 37,37 | 38,28 | 1,67% | 167.057,00 |
| 20.06.2025 | 37,90 | 37,90 | 37,50 | 37,65 | -0,05% | 341.030,00 |
| 19.06.2025 | 37,66 | 37,93 | 37,58 | 37,67 | -1,59% | 289.288,00 |
| 18.06.2025 | 38,28 | 38,58 | 38,08 | 38,28 | 0,45% | 347.210,00 |
| 17.06.2025 | 37,91 | 38,28 | 37,71 | 38,11 | -0,18% | 281.193,00 |
| 16.06.2025 | 37,58 | 38,25 | 37,26 | 38,18 | 1,95% | 134.816,00 |
| 13.06.2025 | 37,14 | 37,64 | 37,02 | 37,45 | -0,53% | 227.031,00 |
| 12.06.2025 | 37,78 | 37,97 | 37,50 | 37,65 | -0,45% | 203.216,00 |
| 11.06.2025 | 37,89 | 37,90 | 37,52 | 37,82 | 0,19% | 350.230,00 |
| 10.06.2025 | 37,43 | 37,75 | 37,42 | 37,75 | 0,96% | 247.180,00 |
| 09.06.2025 | 37,74 | 37,78 | 37,30 | 37,39 | -0,64% | 189.041,00 |
| 06.06.2025 | 37,96 | 37,96 | 37,45 | 37,63 | -1,23% | 332.614,00 |
| 05.06.2025 | 37,37 | 38,14 | 37,36 | 38,10 | 2,36% | 251.813,00 |
| 04.06.2025 | 36,92 | 37,35 | 36,77 | 37,22 | 1,36% | 428.641,00 |
| 03.06.2025 | 36,91 | 36,98 | 36,54 | 36,72 | -0,11% | 363.924,00 |
| 02.06.2025 | 36,59 | 36,96 | 36,43 | 36,76 | 0,00% | 319.068,00 |
| 30.05.2025 | 36,87 | 37,13 | 36,65 | 36,76 | -0,51% | 317.566,00 |
| 29.05.2025 | 37,31 | 37,32 | 36,69 | 36,95 | -0,11% | 279.164,00 |