£25,561
-0,77%
Echtzeit-Aktienkurs EXPERIAN PLC DL -,10
Bid:
Ask:
Aktienkurse zur EXPERIAN PLC DL -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.05.2026 | 26,88 | 27,14 | 26,79 | 27,10 | 0,89% | 217.030,00 |
| 30.04.2026 | 26,68 | 27,18 | 26,47 | 26,86 | 0,76% | 473.560,00 |
| 29.04.2026 | 26,64 | 26,85 | 26,33 | 26,66 | -0,38% | 709.961,00 |
| 28.04.2026 | 27,11 | 27,32 | 26,69 | 26,76 | -3,11% | 572.161,00 |
| 27.04.2026 | 27,35 | 27,78 | 27,25 | 27,62 | 0,09% | 242.943,00 |
| 24.04.2026 | 27,75 | 28,03 | 27,42 | 27,60 | -0,58% | 320.169,00 |
| 23.04.2026 | 28,16 | 28,25 | 27,28 | 27,76 | -3,71% | 627.679,00 |
| 22.04.2026 | 28,93 | 28,99 | 28,39 | 28,83 | -1,10% | 478.315,00 |
| 21.04.2026 | 28,64 | 29,28 | 28,63 | 29,15 | 2,68% | 412.197,00 |
| 20.04.2026 | 28,27 | 28,50 | 28,16 | 28,39 | -1,34% | 286.579,00 |
| 17.04.2026 | 28,21 | 28,94 | 28,14 | 28,77 | 2,58% | 519.602,00 |
| 16.04.2026 | 27,39 | 28,13 | 27,33 | 28,05 | 2,55% | 369.194,00 |
| 15.04.2026 | 26,76 | 27,36 | 26,59 | 27,35 | 3,03% | 481.153,00 |
| 14.04.2026 | 26,03 | 26,88 | 26,03 | 26,55 | 1,98% | 537.149,00 |
| 13.04.2026 | 25,45 | 26,07 | 25,40 | 26,03 | 1,15% | 277.347,00 |
| 10.04.2026 | 25,90 | 26,43 | 25,65 | 25,74 | -0,92% | 488.447,00 |
| 09.04.2026 | 26,67 | 26,72 | 25,77 | 25,98 | -2,74% | 537.158,00 |
| 08.04.2026 | 26,45 | 27,08 | 26,36 | 26,71 | 3,77% | 674.876,00 |
| 07.04.2026 | 26,00 | 26,32 | 25,66 | 25,74 | -1,01% | 428.360,00 |
| 02.04.2026 | 26,07 | 26,16 | 25,44 | 26,00 | -1,16% | 544.018,00 |
| 01.04.2026 | 26,21 | 26,46 | 25,76 | 26,31 | 0,63% | 288.742,00 |
| 31.03.2026 | 26,09 | 26,30 | 25,83 | 26,14 | 1,38% | 389.885,00 |
| 30.03.2026 | 24,86 | 25,85 | 24,86 | 25,79 | 2,59% | 461.916,00 |
| 27.03.2026 | 25,69 | 25,83 | 25,03 | 25,14 | -1,24% | 398.604,00 |
| 26.03.2026 | 25,35 | 25,83 | 25,27 | 25,45 | 0,63% | 676.990,00 |
| 25.03.2026 | 25,52 | 25,64 | 24,92 | 25,29 | -1,44% | 1.011.328,00 |
| 24.03.2026 | 26,48 | 26,91 | 25,65 | 25,66 | -2,80% | 441.832,00 |
| 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 |