£26,543
-0,59%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 26,21 | 27,05 | 26,15 | 26,40 | -1,12% | 626.284,00 |
| 20.03.2026 | 26,61 | 26,90 | 26,41 | 26,70 | 0,06% | 743.232,00 |
| 19.03.2026 | 27,22 | 27,27 | 26,65 | 26,69 | -2,86% | 444.646,00 |
| 18.03.2026 | 27,61 | 27,96 | 27,33 | 27,47 | -1,47% | 628.183,00 |
| 17.03.2026 | 27,52 | 27,88 | 27,19 | 27,88 | 1,01% | 436.377,00 |
| 16.03.2026 | 27,45 | 27,71 | 27,14 | 27,60 | 0,25% | 434.570,00 |
| 13.03.2026 | 27,47 | 27,90 | 27,28 | 27,53 | 0,31% | 1.096.522,00 |
| 12.03.2026 | 27,69 | 27,98 | 27,40 | 27,45 | -0,99% | 504.571,00 |
| 11.03.2026 | 28,28 | 28,43 | 27,65 | 27,72 | -1,93% | 1.126.253,00 |
| 10.03.2026 | 28,14 | 28,51 | 27,52 | 28,27 | 1,60% | 1.271.623,00 |
| 09.03.2026 | 27,61 | 27,97 | 27,24 | 27,82 | 0,69% | 529.347,00 |
| 06.03.2026 | 27,81 | 28,16 | 27,36 | 27,63 | 0,29% | 794.569,00 |
| 05.03.2026 | 26,90 | 27,72 | 26,71 | 27,55 | 2,61% | 417.738,00 |
| 04.03.2026 | 27,39 | 27,52 | 26,59 | 26,85 | 0,37% | 666.700,00 |
| 03.03.2026 | 27,33 | 27,42 | 26,52 | 26,75 | -1,91% | 601.859,00 |
| 02.03.2026 | 27,49 | 27,84 | 27,19 | 27,27 | -2,31% | 682.350,00 |
| 27.02.2026 | 27,80 | 28,23 | 27,40 | 27,92 | 0,49% | 776.790,00 |
| 26.02.2026 | 26,63 | 27,89 | 26,39 | 27,78 | 4,36% | 732.427,00 |
| 25.02.2026 | 25,79 | 26,70 | 25,67 | 26,62 | 3,94% | 946.602,00 |
| 24.02.2026 | 25,19 | 25,94 | 24,86 | 25,61 | 1,47% | 676.092,00 |
| 23.02.2026 | 25,83 | 26,06 | 25,20 | 25,24 | -3,26% | 316.916,00 |
| 20.02.2026 | 25,82 | 26,43 | 25,80 | 26,09 | 1,28% | 876.284,00 |
| 19.02.2026 | 25,70 | 25,99 | 25,60 | 25,76 | 0,98% | 428.254,00 |
| 18.02.2026 | 25,02 | 25,65 | 24,95 | 25,51 | 0,83% | 549.659,00 |
| 17.02.2026 | 24,70 | 25,43 | 24,69 | 25,30 | 2,14% | 361.793,00 |
| 16.02.2026 | 25,56 | 25,80 | 24,66 | 24,77 | -1,88% | 829.114,00 |
| 13.02.2026 | 24,31 | 25,67 | 24,12 | 25,25 | 4,84% | 1.087.989,00 |
| 12.02.2026 | 24,08 | 24,37 | 23,52 | 24,08 | 1,39% | 1.177.512,00 |
| 11.02.2026 | 24,36 | 24,79 | 23,62 | 23,75 | -4,12% | 964.642,00 |
| 10.02.2026 | 24,94 | 25,29 | 24,08 | 24,77 | -0,96% | 858.917,00 |
| 09.02.2026 | 25,02 | 25,47 | 24,83 | 25,01 | -0,40% | 855.853,00 |
| 06.02.2026 | 25,76 | 25,94 | 24,99 | 25,11 | -4,20% | 906.966,00 |
| 05.02.2026 | 25,72 | 26,49 | 25,72 | 26,21 | 2,95% | 905.699,00 |
| 04.02.2026 | 25,32 | 25,85 | 24,94 | 25,46 | -0,35% | 1.411.579,00 |
| 03.02.2026 | 27,40 | 27,40 | 24,62 | 25,55 | -6,75% | 1.019.235,00 |
| 02.02.2026 | 27,64 | 27,81 | 27,37 | 27,40 | -0,11% | 474.776,00 |
| 30.01.2026 | 27,36 | 28,00 | 27,35 | 27,43 | 1,78% | 972.325,00 |
| 29.01.2026 | 27,28 | 27,34 | 26,63 | 26,95 | -0,88% | 545.385,00 |
| 28.01.2026 | 27,69 | 27,91 | 27,19 | 27,19 | -2,37% | 741.153,00 |
| 27.01.2026 | 29,47 | 29,47 | 27,81 | 27,85 | -5,01% | 718.487,00 |
| 26.01.2026 | 30,09 | 30,31 | 29,01 | 29,32 | -3,54% | 465.229,00 |
| 23.01.2026 | 30,18 | 30,56 | 30,11 | 30,40 | 0,78% | 902.318,00 |
| 22.01.2026 | 31,02 | 31,12 | 30,16 | 30,16 | -1,76% | 2.251.487,00 |
| 21.01.2026 | 32,13 | 32,13 | 29,88 | 30,70 | -4,87% | 833.918,00 |
| 20.01.2026 | 32,32 | 32,33 | 31,75 | 32,27 | -0,71% | 749.865,00 |
| 19.01.2026 | 32,64 | 32,71 | 32,32 | 32,50 | -1,75% | 278.363,00 |
| 16.01.2026 | 33,02 | 33,23 | 32,89 | 33,08 | -0,66% | 478.104,00 |
| 15.01.2026 | 33,36 | 33,49 | 33,00 | 33,30 | 0,15% | 536.886,00 |
| 14.01.2026 | 33,49 | 33,74 | 33,25 | 33,25 | -0,36% | 448.365,00 |
| 13.01.2026 | 34,07 | 34,14 | 33,37 | 33,37 | -1,88% | 239.825,00 |
| 12.01.2026 | 34,70 | 34,92 | 33,93 | 34,01 | -3,05% | 316.140,00 |
| 09.01.2026 | 34,19 | 35,10 | 34,07 | 35,08 | 2,66% | 389.826,00 |
| 08.01.2026 | 34,08 | 34,24 | 33,45 | 34,17 | -0,78% | 302.529,00 |
| 07.01.2026 | 34,02 | 34,56 | 33,91 | 34,44 | 1,77% | 284.528,00 |
| 06.01.2026 | 34,18 | 34,28 | 33,40 | 33,84 | -1,25% | 425.716,00 |
| 05.01.2026 | 33,54 | 34,34 | 33,28 | 34,27 | 2,91% | 302.535,00 |
| 02.01.2026 | 33,82 | 34,01 | 33,11 | 33,30 | -0,69% | 127.335,00 |
| 31.12.2025 | 34,03 | 34,03 | 33,50 | 33,53 | -1,64% | 56.982,00 |
| 30.12.2025 | 34,26 | 34,33 | 33,85 | 34,09 | -0,64% | 122.075,00 |
| 29.12.2025 | 33,99 | 34,52 | 33,96 | 34,31 | 1,30% | 264.615,00 |
| 24.12.2025 | 33,92 | 34,03 | 33,77 | 33,87 | -0,12% | 80.505,00 |
| 23.12.2025 | 33,79 | 34,01 | 33,72 | 33,91 | 0,38% | 494.528,00 |
| 22.12.2025 | 33,68 | 33,95 | 33,68 | 33,78 | -0,16% | 172.752,00 |
| 19.12.2025 | 33,63 | 33,99 | 33,63 | 33,84 | -0,72% | 306.582,00 |
| 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 |