£37,529
-0,51%
Echtzeit-Aktienkurs EXPERIAN PLC DL -,10
Bid:
Ask:
Aktienkurse zur EXPERIAN PLC DL -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 37,35 | 37,71 | 37,35 | 37,64 | -0,21% | 225.776,00 |
| 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 |
| 29.11.2024 | 37,48 | 37,63 | 37,16 | 37,52 | -0,32% | 360.633,00 |
| 28.11.2024 | 38,11 | 38,11 | 37,59 | 37,64 | -0,84% | 347.321,00 |
| 27.11.2024 | 37,76 | 38,12 | 37,70 | 37,96 | 0,61% | 264.441,00 |
| 26.11.2024 | 38,22 | 38,29 | 37,55 | 37,73 | -1,50% | 174.013,00 |
| 25.11.2024 | 38,30 | 38,43 | 37,82 | 38,31 | 0,14% | 173.585,00 |
| 22.11.2024 | 37,54 | 38,38 | 37,37 | 38,25 | 2,50% | 186.704,00 |
| 21.11.2024 | 36,51 | 37,43 | 36,51 | 37,32 | 2,77% | 156.105,00 |
| 20.11.2024 | 36,94 | 36,94 | 36,31 | 36,31 | -1,20% | 145.511,00 |
| 19.11.2024 | 36,60 | 36,95 | 36,34 | 36,75 | 0,49% | 263.086,00 |
| 18.11.2024 | 36,10 | 36,57 | 36,07 | 36,57 | 1,27% | 176.031,00 |
| 15.11.2024 | 36,27 | 36,65 | 35,82 | 36,11 | -1,26% | 397.568,00 |
| 14.11.2024 | 37,71 | 37,71 | 36,52 | 36,57 | -2,87% | 341.550,00 |
| 13.11.2024 | 37,52 | 38,49 | 36,71 | 37,65 | -2,30% | 426.530,00 |
| 12.11.2024 | 39,17 | 39,31 | 38,50 | 38,54 | -1,90% | 224.054,00 |
| 11.11.2024 | 39,15 | 39,47 | 39,06 | 39,28 | 1,68% | 151.635,00 |
| 08.11.2024 | 38,80 | 39,04 | 38,31 | 38,63 | -0,13% | 130.411,00 |
| 07.11.2024 | 38,48 | 38,99 | 38,34 | 38,68 | 0,81% | 134.659,00 |
| 06.11.2024 | 39,08 | 39,36 | 38,37 | 38,37 | -0,36% | 172.233,00 |
| 05.11.2024 | 38,24 | 38,73 | 38,13 | 38,51 | 0,50% | 138.679,00 |
| 04.11.2024 | 38,32 | 38,59 | 38,30 | 38,32 | -0,05% | 206.518,00 |
| 01.11.2024 | 37,71 | 38,46 | 37,69 | 38,34 | 1,51% | 183.747,00 |
| 31.10.2024 | 37,49 | 37,77 | 37,38 | 37,77 | -0,11% | 180.028,00 |
| 30.10.2024 | 38,18 | 38,36 | 37,53 | 37,81 | -1,69% | 235.249,00 |
| 29.10.2024 | 38,99 | 39,06 | 38,26 | 38,46 | -0,54% | 171.173,00 |
| 28.10.2024 | 38,81 | 39,00 | 38,59 | 38,67 | 0,16% | 103.725,00 |
| 25.10.2024 | 38,67 | 38,76 | 38,43 | 38,61 | -0,08% | 115.930,00 |
| 24.10.2024 | 38,43 | 38,64 | 38,27 | 38,64 | 0,63% | 118.454,00 |
| 23.10.2024 | 38,27 | 38,56 | 38,04 | 38,40 | 0,18% | 129.577,00 |
| 22.10.2024 | 38,68 | 38,70 | 37,97 | 38,33 | -1,21% | 177.195,00 |
| 21.10.2024 | 39,36 | 39,36 | 38,72 | 38,80 | -1,50% | 126.369,00 |
| 18.10.2024 | 39,45 | 39,64 | 39,14 | 39,39 | -0,71% | 90.113,00 |
| 17.10.2024 | 39,13 | 39,67 | 39,09 | 39,67 | 1,22% | 168.657,00 |
| 16.10.2024 | 39,34 | 39,64 | 39,18 | 39,19 | -0,45% | 127.615,00 |
| 15.10.2024 | 39,32 | 39,74 | 39,15 | 39,37 | 0,67% | 127.047,00 |
| 14.10.2024 | 39,13 | 39,19 | 38,92 | 39,11 | 0,46% | 144.294,00 |
| 11.10.2024 | 38,68 | 39,12 | 38,59 | 38,93 | 0,95% | 265.398,00 |
| 10.10.2024 | 38,56 | 38,65 | 38,39 | 38,56 | -0,18% | 347.150,00 |
| 09.10.2024 | 38,87 | 38,95 | 38,51 | 38,63 | -0,21% | 347.169,00 |