40,500€
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,50 | 40,70 | 40,10 | 40,50 | 0,00% | 1,00 |
27.03.2024 | 40,10 | 40,60 | 40,10 | 40,50 | 1,00% | 230,00 |
26.03.2024 | 40,90 | 41,10 | 39,90 | 40,10 | -1,96% | - |
25.03.2024 | 40,70 | 41,10 | 40,70 | 40,90 | 0,49% | 8,00 |
22.03.2024 | 40,30 | 40,70 | 40,10 | 40,70 | 0,99% | - |
21.03.2024 | 40,10 | 40,50 | 39,70 | 40,30 | 1,00% | - |
20.03.2024 | 39,10 | 39,90 | 39,10 | 39,90 | 1,53% | 10,00 |
19.03.2024 | 39,30 | 39,30 | 38,50 | 39,30 | 0,00% | - |
18.03.2024 | 39,10 | 39,30 | 38,90 | 39,30 | 1,03% | 6,00 |
15.03.2024 | 39,30 | 39,30 | 38,70 | 38,90 | -1,02% | 1,00 |
14.03.2024 | 39,50 | 39,70 | 38,90 | 39,30 | -0,51% | - |
13.03.2024 | 39,90 | 39,90 | 39,50 | 39,50 | -0,50% | 4,00 |
12.03.2024 | 39,50 | 39,90 | 39,10 | 39,70 | 1,02% | 850,00 |
11.03.2024 | 39,90 | 40,10 | 39,10 | 39,30 | -1,50% | 467,00 |
08.03.2024 | 39,90 | 40,10 | 39,70 | 39,90 | 0,00% | - |
07.03.2024 | 39,70 | 40,10 | 39,70 | 39,90 | 0,00% | 282,00 |
06.03.2024 | 39,40 | 39,90 | 39,30 | 39,90 | 2,57% | 790,00 |
05.03.2024 | 39,10 | 39,70 | 38,90 | 38,90 | -1,02% | 30,00 |
04.03.2024 | 39,30 | 39,30 | 38,70 | 39,30 | 0,00% | - |
01.03.2024 | 39,70 | 40,10 | 38,90 | 39,30 | -1,01% | - |
29.02.2024 | 39,70 | 39,90 | 39,50 | 39,70 | 0,00% | - |
28.02.2024 | 39,90 | 40,10 | 39,70 | 39,70 | -0,50% | - |
27.02.2024 | 40,10 | 40,30 | 39,70 | 39,90 | -0,50% | 2,00 |
26.02.2024 | 40,10 | 40,50 | 39,90 | 40,10 | 0,00% | 87,00 |
23.02.2024 | 40,30 | 40,30 | 40,10 | 40,10 | 0,00% | 8,00 |
22.02.2024 | 39,70 | 40,30 | 39,30 | 40,10 | 1,52% | - |
21.02.2024 | 39,70 | 39,90 | 39,30 | 39,50 | 0,00% | - |
20.02.2024 | 39,70 | 39,70 | 39,40 | 39,50 | -0,50% | 25,00 |
19.02.2024 | 39,50 | 39,90 | 39,30 | 39,70 | 0,51% | - |
16.02.2024 | 39,30 | 39,90 | 39,30 | 39,50 | 0,51% | - |
15.02.2024 | 39,50 | 40,10 | 39,30 | 39,30 | 0,00% | 1,00 |
14.02.2024 | 38,70 | 39,50 | 38,70 | 39,30 | 1,55% | 5,00 |
13.02.2024 | 39,50 | 39,50 | 38,30 | 38,70 | -2,52% | - |
12.02.2024 | 39,50 | 39,70 | 39,50 | 39,70 | 1,02% | - |
09.02.2024 | 39,10 | 39,70 | 39,10 | 39,30 | 0,51% | 47,00 |
08.02.2024 | 38,70 | 39,10 | 38,10 | 39,10 | 1,56% | - |
07.02.2024 | 38,70 | 38,70 | 38,50 | 38,50 | 0,00% | - |
06.02.2024 | 38,30 | 38,70 | 38,10 | 38,50 | 1,05% | - |
05.02.2024 | 38,90 | 38,90 | 38,10 | 38,10 | -2,06% | - |
02.02.2024 | 39,10 | 39,50 | 38,70 | 38,90 | 0,00% | - |
01.02.2024 | 38,50 | 39,10 | 38,30 | 38,90 | 0,52% | 427,00 |
31.01.2024 | 38,70 | 38,80 | 38,50 | 38,70 | 0,00% | 840,00 |
30.01.2024 | 38,30 | 38,70 | 38,30 | 38,70 | 1,04% | 65,00 |
29.01.2024 | 38,10 | 38,30 | 37,90 | 38,30 | 0,00% | - |
26.01.2024 | 37,90 | 38,30 | 37,90 | 38,30 | 1,06% | - |
25.01.2024 | 37,90 | 38,10 | 37,70 | 37,90 | 0,00% | 563,00 |
24.01.2024 | 37,90 | 38,20 | 37,50 | 37,90 | 0,53% | 2.330,00 |
23.01.2024 | 37,70 | 37,90 | 37,30 | 37,70 | 0,00% | 8,00 |
22.01.2024 | 37,30 | 37,70 | 37,10 | 37,70 | 1,07% | 2,00 |
19.01.2024 | 37,50 | 37,70 | 36,90 | 37,30 | -0,53% | 101,00 |
18.01.2024 | 37,10 | 37,50 | 36,90 | 37,50 | 1,63% | - |
17.01.2024 | 36,90 | 37,30 | 36,70 | 36,90 | -1,07% | - |
16.01.2024 | 36,10 | 37,50 | 36,10 | 37,30 | 2,75% | 798,00 |
15.01.2024 | 36,90 | 36,90 | 36,10 | 36,30 | -1,63% | 104,00 |
12.01.2024 | 36,30 | 36,90 | 36,30 | 36,90 | 1,65% | - |
11.01.2024 | 36,90 | 37,10 | 36,10 | 36,30 | -0,55% | - |
10.01.2024 | 36,10 | 36,70 | 36,10 | 36,50 | 0,55% | - |
09.01.2024 | 36,70 | 36,70 | 35,90 | 36,30 | -0,55% | - |
08.01.2024 | 35,90 | 36,70 | 35,90 | 36,50 | 1,67% | 401,00 |
05.01.2024 | 35,50 | 36,10 | 35,10 | 35,90 | 1,70% | 101,00 |
04.01.2024 | 35,30 | 35,50 | 34,70 | 35,30 | -0,56% | 167,00 |
03.01.2024 | 35,90 | 36,00 | 35,30 | 35,50 | -1,11% | 107,00 |
02.01.2024 | 36,90 | 37,30 | 35,80 | 35,90 | -2,18% | 526,00 |
29.12.2023 | 36,90 | 37,10 | 36,70 | 36,70 | -0,54% | - |
28.12.2023 | 37,10 | 37,30 | 36,70 | 36,90 | -0,54% | - |
27.12.2023 | 36,60 | 37,10 | 36,60 | 37,10 | 1,37% | 33,00 |
22.12.2023 | 36,70 | 36,90 | 36,50 | 36,60 | 0,55% | 138,00 |
21.12.2023 | 36,90 | 37,10 | 36,40 | 36,40 | -0,82% | 200,00 |
20.12.2023 | 37,30 | 37,30 | 36,70 | 36,70 | -1,61% | - |
19.12.2023 | 37,10 | 37,50 | 37,10 | 37,30 | 0,00% | - |
18.12.2023 | 37,30 | 37,30 | 36,60 | 37,30 | 0,00% | 600,00 |
15.12.2023 | 37,50 | 37,70 | 36,90 | 37,30 | 0,00% | - |
14.12.2023 | 36,90 | 37,50 | 36,70 | 37,30 | 2,19% | 1,00 |
13.12.2023 | 36,50 | 36,70 | 36,30 | 36,50 | 0,55% | 30,00 |
12.12.2023 | 36,50 | 36,70 | 36,30 | 36,30 | -0,55% | - |
11.12.2023 | 35,90 | 36,50 | 35,90 | 36,50 | 1,11% | 200,00 |
08.12.2023 | 35,50 | 36,10 | 35,50 | 36,10 | 1,69% | 130,00 |
07.12.2023 | 35,30 | 35,50 | 35,30 | 35,50 | 0,00% | - |
06.12.2023 | 34,70 | 35,70 | 34,70 | 35,50 | 2,90% | - |
05.12.2023 | 34,10 | 34,70 | 34,10 | 34,50 | 0,58% | 30,00 |
04.12.2023 | 34,10 | 34,50 | 33,90 | 34,30 | 0,59% | - |
01.12.2023 | 34,10 | 34,30 | 33,90 | 34,10 | 0,29% | 368,00 |
30.11.2023 | 33,70 | 34,00 | 33,30 | 34,00 | 0,89% | 400,00 |
29.11.2023 | 33,50 | 33,90 | 33,30 | 33,70 | 0,60% | - |
28.11.2023 | 33,70 | 33,70 | 33,10 | 33,50 | -0,59% | - |
27.11.2023 | 33,50 | 33,70 | 33,50 | 33,70 | 0,60% | - |
24.11.2023 | 33,50 | 33,70 | 33,30 | 33,50 | 0,00% | - |
23.11.2023 | 33,50 | 33,50 | 33,30 | 33,50 | 0,00% | 9,00 |
22.11.2023 | 33,70 | 33,90 | 33,50 | 33,50 | -0,59% | - |
21.11.2023 | 33,70 | 33,90 | 33,50 | 33,70 | 0,60% | - |
20.11.2023 | 33,50 | 33,90 | 33,30 | 33,50 | 0,00% | - |
17.11.2023 | 33,30 | 33,70 | 33,30 | 33,50 | 0,60% | 150,00 |
16.11.2023 | 33,10 | 33,50 | 32,90 | 33,30 | 1,22% | - |
15.11.2023 | 31,10 | 33,10 | 30,90 | 32,90 | 7,17% | 100,00 |
14.11.2023 | 30,30 | 30,90 | 29,90 | 30,70 | 1,32% | 270,00 |
13.11.2023 | 30,70 | 30,90 | 30,20 | 30,30 | -1,30% | 17,00 |
10.11.2023 | 31,10 | 31,20 | 30,40 | 30,70 | -1,92% | 37,00 |
09.11.2023 | 30,50 | 31,30 | 30,50 | 31,30 | 2,62% | 1.285,00 |
08.11.2023 | 30,30 | 30,70 | 30,30 | 30,50 | 0,66% | - |
07.11.2023 | 29,90 | 30,70 | 29,90 | 30,30 | 0,66% | - |