£40,809
0,76%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 37,03 | 37,52 | 36,94 | 36,99 | -1,15% | 313.898,00 |
| 27.05.2025 | 37,97 | 38,39 | 37,38 | 37,42 | -2,20% | 551.496,00 |
| 26.05.2025 | 38,41 | 38,49 | 38,05 | 38,26 | 1,28% | - |
| 23.05.2025 | 38,24 | 38,29 | 37,14 | 37,78 | -0,81% | 245.499,00 |
| 22.05.2025 | 38,32 | 38,37 | 37,60 | 38,09 | -1,86% | 346.505,00 |
| 21.05.2025 | 38,93 | 39,09 | 38,13 | 38,81 | -1,12% | 335.105,00 |
| 20.05.2025 | 39,47 | 39,47 | 39,16 | 39,25 | -0,41% | 208.314,00 |
| 19.05.2025 | 39,03 | 39,41 | 38,89 | 39,41 | 0,20% | 221.957,00 |
| 16.05.2025 | 39,54 | 39,84 | 39,24 | 39,33 | 0,13% | 279.783,00 |
| 15.05.2025 | 38,45 | 39,48 | 38,18 | 39,28 | 1,55% | 254.532,00 |
| 14.05.2025 | 39,43 | 39,70 | 38,52 | 38,68 | -2,86% | 321.681,00 |
| 13.05.2025 | 38,77 | 39,93 | 38,76 | 39,82 | 2,15% | 358.697,00 |
| 12.05.2025 | 38,90 | 39,49 | 38,60 | 38,98 | 1,48% | 357.944,00 |
| 09.05.2025 | 38,51 | 38,69 | 38,29 | 38,41 | 0,05% | 235.361,00 |
| 08.05.2025 | 38,46 | 39,17 | 38,36 | 38,39 | 0,44% | 225.390,00 |
| 07.05.2025 | 38,15 | 38,29 | 37,96 | 38,22 | 0,34% | 314.567,00 |
| 06.05.2025 | 38,81 | 38,81 | 37,75 | 38,09 | -1,30% | 296.076,00 |
| 05.05.2025 | 38,53 | 38,63 | 37,98 | 38,59 | -0,18% | - |
| 02.05.2025 | 37,96 | 38,74 | 37,70 | 38,66 | 2,25% | 332.690,00 |
| 01.05.2025 | 36,96 | 37,83 | 36,91 | 37,81 | 1,78% | 223.540,00 |
| 30.04.2025 | 36,53 | 37,15 | 36,42 | 37,15 | 2,23% | 240.393,00 |
| 29.04.2025 | 36,28 | 36,35 | 35,86 | 36,34 | 0,53% | 188.987,00 |
| 28.04.2025 | 36,27 | 36,45 | 35,99 | 36,15 | -0,11% | 227.443,00 |
| 25.04.2025 | 36,28 | 36,37 | 35,99 | 36,19 | 0,47% | 300.069,00 |
| 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 |