£27,185
-3,22%
Echtzeit-Aktienkurs EXPERIAN PLC DL -,10
Bid:
Ask:
Aktienkurse zur EXPERIAN PLC DL -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 27,93 | 27,97 | 27,27 | 27,45 | -2,28% | 444.290,00 |
| 17.09.2026 | 28,12 | 28,34 | 27,80 | 28,09 | 0,84% | 372.410,00 |
| 16.09.2026 | 27,87 | 27,94 | 27,60 | 27,86 | -0,77% | 192.956,00 |
| 15.09.2026 | 28,36 | 28,63 | 27,77 | 28,07 | -1,78% | 300.139,00 |
| 14.09.2026 | 27,97 | 29,07 | 27,97 | 28,58 | 2,49% | 460.030,00 |
| 11.09.2026 | 27,72 | 27,97 | 27,33 | 27,89 | 0,20% | 373.617,00 |
| 10.09.2026 | 27,71 | 27,91 | 27,49 | 27,83 | 0,51% | 235.460,00 |
| 09.09.2026 | 28,03 | 28,21 | 27,24 | 27,69 | -0,88% | 506.235,00 |
| 08.09.2026 | 28,23 | 28,31 | 27,76 | 27,94 | 0,11% | 211.289,00 |
| 07.09.2026 | 28,14 | 28,15 | 27,64 | 27,91 | -0,80% | 156.276,00 |
| 04.09.2026 | 29,07 | 29,07 | 27,84 | 28,13 | -4,74% | 551.803,00 |
| 03.09.2026 | 28,74 | 30,01 | 28,74 | 29,53 | 2,50% | 335.213,00 |
| 02.09.2026 | 29,47 | 29,47 | 28,76 | 28,81 | -3,05% | 314.647,00 |
| 01.09.2026 | 30,16 | 30,17 | 29,51 | 29,72 | -2,92% | 439.935,00 |
| 31.08.2026 | 31,11 | 31,29 | 30,61 | 30,61 | 0,52% | - |
| 28.08.2026 | 30,32 | 30,55 | 29,91 | 30,45 | 0,16% | 447.599,00 |
| 27.08.2026 | 29,77 | 30,52 | 29,44 | 30,40 | 2,18% | 339.298,00 |
| 26.08.2026 | 29,86 | 30,09 | 29,54 | 29,75 | -1,28% | 311.191,00 |
| 25.08.2026 | 29,51 | 30,15 | 29,28 | 30,14 | 1,64% | 309.473,00 |
| 24.08.2026 | 29,56 | 29,88 | 29,28 | 29,65 | 0,25% | 168.706,00 |
| 21.08.2026 | 29,40 | 29,66 | 28,87 | 29,58 | -0,52% | 231.339,00 |
| 20.08.2026 | 29,05 | 29,80 | 29,01 | 29,73 | 1,57% | 310.382,00 |
| 19.08.2026 | 28,53 | 29,32 | 28,22 | 29,27 | 1,95% | 386.009,00 |
| 18.08.2026 | 27,97 | 29,04 | 27,95 | 28,71 | 2,35% | 282.032,00 |
| 17.08.2026 | 28,77 | 28,89 | 27,99 | 28,05 | -3,39% | 247.152,00 |
| 14.08.2026 | 29,00 | 30,29 | 28,84 | 29,04 | 3,47% | 451.860,00 |
| 13.08.2026 | 28,39 | 28,60 | 28,06 | 28,06 | -0,53% | 302.844,00 |
| 12.08.2026 | 28,60 | 28,81 | 28,19 | 28,21 | -1,35% | 259.990,00 |
| 11.08.2026 | 28,78 | 28,90 | 28,49 | 28,60 | -0,63% | 325.642,00 |
| 10.08.2026 | 28,96 | 28,96 | 28,58 | 28,78 | -1,10% | 186.781,00 |
| 07.08.2026 | 28,29 | 29,41 | 28,25 | 29,10 | 2,90% | 294.973,00 |
| 06.08.2026 | 28,81 | 28,87 | 28,06 | 28,28 | -1,48% | 292.186,00 |
| 05.08.2026 | 28,71 | 29,21 | 28,49 | 28,70 | 0,49% | 308.518,00 |
| 04.08.2026 | 27,96 | 28,63 | 27,91 | 28,56 | 1,42% | 246.529,00 |
| 03.08.2026 | 27,99 | 28,79 | 27,73 | 28,16 | 0,36% | 559.465,00 |
| 31.07.2026 | 28,69 | 29,07 | 27,90 | 28,06 | -3,64% | 770.243,00 |
| 30.07.2026 | 30,44 | 30,73 | 28,98 | 29,12 | -4,48% | 495.946,00 |
| 29.07.2026 | 29,90 | 30,82 | 29,80 | 30,49 | 2,44% | 790.637,00 |
| 28.07.2026 | 28,14 | 29,83 | 28,14 | 29,76 | 5,07% | 609.298,00 |
| 27.07.2026 | 27,72 | 28,38 | 27,67 | 28,33 | 2,55% | 662.399,00 |
| 24.07.2026 | 26,57 | 27,64 | 26,57 | 27,62 | 3,87% | 611.454,00 |
| 23.07.2026 | 27,20 | 27,41 | 26,30 | 26,59 | -2,53% | 710.211,00 |
| 22.07.2026 | 27,04 | 27,97 | 26,51 | 27,28 | 0,50% | 876.485,00 |
| 21.07.2026 | 27,46 | 27,54 | 26,69 | 27,15 | -2,57% | 945.111,00 |
| 20.07.2026 | 27,31 | 27,86 | 27,06 | 27,86 | 3,32% | 776.038,00 |
| 17.07.2026 | 26,85 | 27,66 | 26,85 | 26,97 | 0,07% | 715.724,00 |
| 16.07.2026 | 26,17 | 26,98 | 25,19 | 26,95 | -0,46% | 1.555.605,00 |
| 15.07.2026 | 26,40 | 27,25 | 26,17 | 27,07 | 1,54% | 548.434,00 |
| 14.07.2026 | 26,58 | 26,75 | 25,84 | 26,66 | -0,41% | 616.309,00 |
| 13.07.2026 | 26,29 | 26,78 | 25,89 | 26,77 | 2,16% | 340.429,00 |
| 10.07.2026 | 26,21 | 26,55 | 25,99 | 26,21 | -0,17% | 415.072,00 |
| 09.07.2026 | 26,69 | 26,89 | 26,08 | 26,25 | -0,27% | 556.098,00 |
| 08.07.2026 | 26,93 | 26,95 | 26,27 | 26,32 | -2,81% | 847.710,00 |
| 07.07.2026 | 26,97 | 27,28 | 26,86 | 27,08 | 1,90% | 562.120,00 |
| 06.07.2026 | 26,61 | 27,24 | 26,51 | 26,58 | 0,62% | 772.151,00 |
| 03.07.2026 | 26,25 | 26,48 | 26,06 | 26,41 | 0,46% | 446.659,00 |
| 02.07.2026 | 25,11 | 26,35 | 25,11 | 26,29 | 1,70% | 819.601,00 |
| 01.07.2026 | 25,46 | 25,92 | 24,60 | 25,85 | 1,08% | 746.355,00 |
| 30.06.2026 | 25,38 | 25,68 | 25,20 | 25,58 | 0,25% | 651.182,00 |
| 29.06.2026 | 25,29 | 25,61 | 25,21 | 25,51 | 1,15% | 405.982,00 |
| 26.06.2026 | 24,87 | 25,22 | 24,35 | 25,22 | 0,20% | 654.315,00 |
| 25.06.2026 | 24,89 | 25,54 | 24,79 | 25,17 | -1,72% | 698.178,00 |
| 24.06.2026 | 25,00 | 25,67 | 24,65 | 25,61 | 0,89% | 1.058.511,00 |
| 23.06.2026 | 24,84 | 25,51 | 24,55 | 25,39 | 1,58% | 671.600,00 |
| 22.06.2026 | 25,34 | 25,66 | 24,90 | 24,99 | -1,11% | 519.115,00 |
| 19.06.2026 | 25,14 | 25,50 | 24,83 | 25,27 | 0,12% | 820.148,00 |
| 18.06.2026 | 24,99 | 25,61 | 24,85 | 25,24 | -1,35% | 814.864,00 |
| 17.06.2026 | 25,50 | 25,82 | 25,37 | 25,59 | -0,29% | 314.717,00 |
| 16.06.2026 | 25,71 | 25,98 | 25,51 | 25,66 | 0,16% | 391.187,00 |
| 15.06.2026 | 25,86 | 26,40 | 25,46 | 25,62 | 0,00% | 414.671,00 |
| 12.06.2026 | 25,12 | 25,69 | 25,01 | 25,62 | 2,38% | 560.798,00 |
| 11.06.2026 | 25,49 | 25,74 | 24,97 | 25,03 | -2,49% | 445.968,00 |
| 10.06.2026 | 26,29 | 26,35 | 25,16 | 25,67 | -2,15% | 318.688,00 |
| 09.06.2026 | 26,17 | 26,42 | 25,83 | 26,23 | -0,11% | 392.134,00 |
| 08.06.2026 | 26,16 | 26,39 | 25,83 | 26,26 | 0,04% | 269.613,00 |
| 05.06.2026 | 26,10 | 27,03 | 26,06 | 26,25 | 1,04% | 398.778,00 |
| 04.06.2026 | 25,25 | 26,14 | 25,18 | 25,98 | 3,05% | 438.505,00 |
| 03.06.2026 | 25,99 | 26,15 | 25,13 | 25,21 | -2,21% | 490.556,00 |
| 02.06.2026 | 26,78 | 26,87 | 25,48 | 25,78 | -3,08% | 674.819,00 |
| 01.06.2026 | 25,55 | 26,76 | 25,41 | 26,60 | 3,66% | 501.670,00 |
| 29.05.2026 | 25,77 | 25,80 | 25,06 | 25,66 | -0,39% | 649.450,00 |
| 28.05.2026 | 25,58 | 26,04 | 25,28 | 25,76 | -0,23% | 729.287,00 |
| 27.05.2026 | 26,00 | 26,29 | 25,72 | 25,82 | -0,44% | 917.679,00 |
| 26.05.2026 | 26,22 | 26,27 | 25,80 | 25,94 | -1,76% | 807.631,00 |
| 25.05.2026 | 26,16 | 26,45 | 26,15 | 26,40 | 1,97% | - |
| 22.05.2026 | 26,80 | 27,03 | 25,78 | 25,89 | -2,45% | 457.621,00 |
| 21.05.2026 | 26,34 | 26,90 | 26,26 | 26,54 | 1,34% | 370.301,00 |
| 20.05.2026 | 26,89 | 26,89 | 25,15 | 26,19 | -3,61% | 771.774,00 |
| 19.05.2026 | 26,79 | 27,39 | 26,79 | 27,17 | 2,07% | 772.607,00 |
| 18.05.2026 | 25,67 | 26,99 | 25,67 | 26,62 | 2,90% | 515.180,00 |
| 15.05.2026 | 25,88 | 26,02 | 25,56 | 25,87 | 1,02% | 420.921,00 |
| 14.05.2026 | 25,43 | 25,72 | 25,24 | 25,61 | 2,05% | 328.631,00 |
| 13.05.2026 | 26,42 | 26,45 | 25,05 | 25,10 | -5,62% | 319.155,00 |
| 12.05.2026 | 26,26 | 26,61 | 26,03 | 26,59 | 0,49% | 435.352,00 |
| 11.05.2026 | 26,40 | 26,78 | 26,36 | 26,46 | -0,06% | 308.567,00 |
| 08.05.2026 | 26,61 | 26,82 | 26,45 | 26,48 | -1,06% | 260.769,00 |
| 07.05.2026 | 26,78 | 26,91 | 26,32 | 26,76 | 0,31% | 362.885,00 |
| 06.05.2026 | 26,95 | 27,53 | 26,57 | 26,68 | -0,90% | 704.983,00 |
| 05.05.2026 | 27,12 | 27,41 | 26,45 | 26,92 | 0,46% | 402.936,00 |
| 04.05.2026 | 27,29 | 27,30 | 26,68 | 26,79 | -1,13% | - |