£33,886
-0,57%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 33,66 | 34,08 | 33,66 | 33,86 | -0,65% | - |
| 18.12.2025 | 33,89 | 34,08 | 33,38 | 34,08 | 1,07% | 340.054,00 |
| 17.12.2025 | 34,10 | 34,15 | 33,54 | 33,72 | -0,47% | 398.964,00 |
| 16.12.2025 | 33,81 | 34,03 | 33,50 | 33,88 | 0,12% | 330.610,00 |
| 15.12.2025 | 33,44 | 34,10 | 33,44 | 33,84 | 1,53% | 247.304,00 |
| 12.12.2025 | 33,31 | 33,80 | 33,27 | 33,33 | 0,63% | 365.110,00 |
| 11.12.2025 | 32,91 | 33,14 | 32,56 | 33,12 | 1,16% | 201.656,00 |
| 10.12.2025 | 32,40 | 32,78 | 32,37 | 32,74 | 0,96% | 192.446,00 |
| 09.12.2025 | 32,71 | 33,00 | 32,34 | 32,43 | -0,98% | 201.267,00 |
| 08.12.2025 | 33,16 | 33,25 | 32,75 | 32,75 | -1,39% | 130.334,00 |
| 05.12.2025 | 33,22 | 33,52 | 33,11 | 33,21 | 0,18% | 116.690,00 |
| 04.12.2025 | 32,99 | 33,31 | 32,85 | 33,15 | 0,91% | 248.163,00 |
| 03.12.2025 | 33,20 | 33,25 | 32,58 | 32,85 | -0,70% | 235.720,00 |
| 02.12.2025 | 33,16 | 33,26 | 32,65 | 33,08 | -0,09% | 283.807,00 |
| 01.12.2025 | 33,32 | 33,32 | 32,88 | 33,11 | -0,36% | 253.367,00 |
| 28.11.2025 | 33,17 | 33,35 | 33,09 | 33,23 | 0,06% | 208.990,00 |
| 27.11.2025 | 33,02 | 33,34 | 32,92 | 33,21 | 0,24% | 110.667,00 |
| 26.11.2025 | 33,61 | 33,69 | 32,88 | 33,13 | -1,28% | 225.186,00 |
| 25.11.2025 | 33,30 | 33,59 | 32,98 | 33,56 | 1,27% | 295.162,00 |
| 24.11.2025 | 33,70 | 33,74 | 33,14 | 33,14 | -1,05% | 186.100,00 |
| 21.11.2025 | 32,63 | 33,57 | 32,27 | 33,49 | 3,40% | 444.530,00 |
| 20.11.2025 | 32,82 | 32,87 | 32,32 | 32,39 | -0,92% | 334.852,00 |
| 19.11.2025 | 32,91 | 33,16 | 32,59 | 32,69 | -0,64% | 255.469,00 |
| 18.11.2025 | 32,25 | 32,95 | 32,25 | 32,90 | 0,03% | 290.374,00 |
| 17.11.2025 | 33,53 | 33,53 | 32,89 | 32,89 | -1,04% | 204.202,00 |
| 14.11.2025 | 33,32 | 33,43 | 32,98 | 33,24 | -0,73% | 305.816,00 |
| 13.11.2025 | 33,56 | 33,99 | 33,30 | 33,48 | 0,75% | 389.378,00 |
| 12.11.2025 | 35,06 | 35,67 | 33,21 | 33,23 | -4,48% | 725.016,00 |
| 11.11.2025 | 34,73 | 34,80 | 34,20 | 34,79 | 0,69% | 388.356,00 |
| 10.11.2025 | 34,42 | 34,68 | 34,29 | 34,55 | 1,62% | 230.651,00 |
| 07.11.2025 | 35,27 | 35,29 | 33,67 | 34,00 | -3,30% | 586.802,00 |
| 06.11.2025 | 35,53 | 35,99 | 35,04 | 35,16 | -2,50% | 304.182,00 |
| 05.11.2025 | 35,59 | 36,16 | 35,53 | 36,06 | 1,01% | 234.019,00 |
| 04.11.2025 | 35,30 | 35,81 | 35,12 | 35,70 | 0,73% | 263.125,00 |
| 03.11.2025 | 35,47 | 35,62 | 35,37 | 35,44 | -0,28% | 292.642,00 |
| 31.10.2025 | 35,43 | 35,60 | 35,32 | 35,54 | -0,03% | 291.073,00 |
| 30.10.2025 | 35,38 | 35,64 | 35,18 | 35,55 | -0,31% | 279.253,00 |
| 29.10.2025 | 36,14 | 36,32 | 35,59 | 35,66 | -1,90% | 260.838,00 |
| 28.10.2025 | 36,62 | 37,07 | 36,33 | 36,35 | -1,20% | 226.226,00 |
| 27.10.2025 | 36,47 | 36,84 | 36,47 | 36,79 | 0,55% | 200.818,00 |
| 24.10.2025 | 36,42 | 36,80 | 36,29 | 36,59 | 0,58% | 290.089,00 |
| 23.10.2025 | 35,70 | 36,43 | 35,38 | 36,38 | 2,22% | 396.207,00 |
| 22.10.2025 | 35,48 | 35,72 | 35,18 | 35,59 | 0,31% | 243.949,00 |
| 21.10.2025 | 35,40 | 35,83 | 34,50 | 35,48 | 0,82% | 308.317,00 |
| 20.10.2025 | 34,86 | 35,19 | 34,62 | 35,19 | 1,06% | 263.357,00 |
| 17.10.2025 | 35,13 | 35,13 | 34,29 | 34,82 | -2,22% | 504.491,00 |
| 16.10.2025 | 35,54 | 35,61 | 35,22 | 35,61 | 0,37% | 273.083,00 |
| 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 |