£32,782
1,68%
Echtzeit-Aktienkurs Experian Group PLC
Bid:
Ask:
Aktienkurse zur Experian Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,56 | 32,81 | 32,36 | 32,72 | 1,49% | 140.501,00 |
| 25.04.2024 | 32,55 | 32,77 | 31,84 | 32,24 | -1,29% | 382.607,00 |
| 24.04.2024 | 32,80 | 33,10 | 32,63 | 32,66 | -0,21% | 128.458,00 |
| 23.04.2024 | 32,68 | 32,93 | 32,54 | 32,73 | 0,86% | 177.059,00 |
| 22.04.2024 | 32,51 | 32,61 | 32,18 | 32,45 | 1,07% | 153.169,00 |
| 19.04.2024 | 31,87 | 32,15 | 31,51 | 32,11 | 0,14% | 184.935,00 |
| 18.04.2024 | 32,34 | 32,67 | 31,87 | 32,06 | -2,29% | 259.801,00 |
| 17.04.2024 | 32,63 | 33,10 | 32,52 | 32,81 | 0,15% | 294.401,00 |
| 16.04.2024 | 32,61 | 33,00 | 32,29 | 32,76 | -0,97% | 138.682,00 |
| 15.04.2024 | 32,98 | 33,68 | 32,92 | 33,08 | 0,06% | 306.192,00 |
| 12.04.2024 | 33,39 | 33,56 | 32,94 | 33,06 | -0,30% | 127.864,00 |
| 11.04.2024 | 33,12 | 33,16 | 32,74 | 33,16 | 0,27% | 174.025,00 |
| 10.04.2024 | 33,65 | 33,70 | 32,78 | 33,07 | -1,77% | 150.550,00 |
| 09.04.2024 | 33,67 | 33,80 | 33,50 | 33,67 | -0,25% | 241.858,00 |
| 08.04.2024 | 33,99 | 34,17 | 33,63 | 33,75 | -0,79% | 92.268,00 |
| 05.04.2024 | 33,56 | 34,02 | 33,33 | 34,02 | 0,58% | 375.356,00 |
| 04.04.2024 | 33,69 | 33,93 | 33,57 | 33,83 | 0,52% | 177.995,00 |
| 03.04.2024 | 33,80 | 33,97 | 33,39 | 33,65 | -0,65% | 216.595,00 |
| 02.04.2024 | 34,13 | 34,49 | 33,82 | 33,87 | -2,19% | 218.384,00 |
| 28.03.2024 | 34,70 | 34,83 | 34,26 | 34,63 | -0,26% | 148.880,00 |
| 27.03.2024 | 34,45 | 34,72 | 34,41 | 34,72 | 0,87% | 89.412,00 |
| 26.03.2024 | 34,93 | 34,93 | 34,28 | 34,42 | -1,71% | 182.772,00 |
| 25.03.2024 | 34,99 | 35,29 | 34,88 | 35,02 | 0,42% | 211.530,00 |
| 22.03.2024 | 34,67 | 34,97 | 34,62 | 34,88 | 0,56% | 147.909,00 |
| 21.03.2024 | 34,09 | 34,76 | 33,92 | 34,68 | 2,88% | 236.576,00 |
| 20.03.2024 | 33,67 | 33,79 | 33,53 | 33,71 | 0,66% | 98.587,00 |
| 19.03.2024 | 33,50 | 33,50 | 33,00 | 33,49 | -0,39% | 156.126,00 |
| 18.03.2024 | 33,39 | 33,71 | 33,23 | 33,62 | 1,01% | 129.937,00 |
| 15.03.2024 | 33,29 | 33,54 | 33,09 | 33,29 | -0,61% | 164.943,00 |
| 14.03.2024 | 33,90 | 33,90 | 33,27 | 33,49 | -0,87% | 121.130,00 |
| 13.03.2024 | 34,07 | 34,12 | 33,71 | 33,79 | -1,01% | 225.140,00 |
| 12.03.2024 | 33,78 | 34,14 | 33,52 | 34,13 | 2,00% | 163.461,00 |
| 11.03.2024 | 33,80 | 33,88 | 33,27 | 33,46 | -1,47% | 137.634,00 |
| 08.03.2024 | 34,06 | 34,13 | 33,89 | 33,96 | -0,44% | 257.097,00 |
| 07.03.2024 | 34,18 | 34,30 | 33,99 | 34,11 | -0,03% | 370.759,00 |
| 06.03.2024 | 33,90 | 34,12 | 33,57 | 34,12 | 1,88% | 356.095,00 |
| 05.03.2024 | 33,50 | 33,85 | 33,34 | 33,49 | 0,24% | 140.033,00 |
| 04.03.2024 | 33,57 | 33,57 | 33,18 | 33,41 | -0,86% | 153.601,00 |
| 01.03.2024 | 34,22 | 34,29 | 33,35 | 33,70 | -0,28% | 212.432,00 |
| 29.02.2024 | 34,11 | 34,17 | 33,76 | 33,80 | -0,63% | 148.527,00 |
| 28.02.2024 | 34,07 | 34,28 | 33,93 | 34,01 | -0,26% | 174.205,00 |
| 27.02.2024 | 34,27 | 34,39 | 33,95 | 34,10 | -0,53% | 138.684,00 |
| 26.02.2024 | 34,33 | 34,66 | 34,27 | 34,28 | -0,22% | 157.618,00 |
| 23.02.2024 | 34,48 | 34,50 | 34,24 | 34,36 | -0,19% | 119.275,00 |
| 22.02.2024 | 33,81 | 34,44 | 33,72 | 34,42 | 1,91% | 263.819,00 |
| 21.02.2024 | 33,85 | 34,10 | 33,68 | 33,78 | -0,41% | 166.477,00 |
| 20.02.2024 | 34,04 | 34,04 | 33,77 | 33,92 | -0,26% | 110.174,00 |
| 19.02.2024 | 33,88 | 34,07 | 33,64 | 34,01 | 0,06% | 110.093,00 |
| 16.02.2024 | 33,73 | 34,06 | 33,63 | 33,99 | 1,30% | 145.344,00 |
| 15.02.2024 | 33,95 | 34,20 | 33,55 | 33,55 | -0,03% | 207.160,00 |
| 14.02.2024 | 33,23 | 33,68 | 33,19 | 33,56 | 1,57% | 195.988,00 |
| 13.02.2024 | 33,59 | 33,60 | 32,65 | 33,04 | -2,25% | 225.454,00 |
| 12.02.2024 | 33,86 | 33,93 | 33,66 | 33,80 | 0,36% | 290.848,00 |
| 09.02.2024 | 33,44 | 33,90 | 33,36 | 33,68 | 0,90% | 434.395,00 |
| 08.02.2024 | 32,77 | 33,42 | 32,48 | 33,38 | 1,46% | 148.460,00 |
| 07.02.2024 | 32,93 | 32,98 | 32,79 | 32,90 | -0,21% | 156.854,00 |
| 06.02.2024 | 32,87 | 32,97 | 32,64 | 32,97 | 0,70% | 183.761,00 |
| 05.02.2024 | 32,99 | 33,06 | 32,62 | 32,74 | -0,82% | 154.615,00 |
| 02.02.2024 | 33,55 | 33,72 | 32,94 | 33,01 | -0,63% | 219.256,00 |
| 01.02.2024 | 32,91 | 33,30 | 32,90 | 33,22 | 0,79% | 206.682,00 |
| 31.01.2024 | 32,99 | 33,13 | 32,90 | 32,96 | -0,51% | 182.836,00 |
| 30.01.2024 | 32,72 | 33,16 | 32,66 | 33,13 | 2,11% | 189.191,00 |
| 29.01.2024 | 32,53 | 32,65 | 32,40 | 32,45 | -0,73% | 101.710,00 |
| 26.01.2024 | 32,42 | 32,70 | 32,29 | 32,69 | 0,85% | 137.026,00 |
| 25.01.2024 | 32,40 | 32,50 | 32,21 | 32,41 | -0,15% | 105.389,00 |
| 24.01.2024 | 32,29 | 32,68 | 32,14 | 32,46 | 0,78% | 292.175,00 |
| 23.01.2024 | 32,20 | 32,38 | 31,87 | 32,21 | 0,19% | 245.829,00 |
| 22.01.2024 | 32,12 | 32,19 | 31,89 | 32,15 | 0,75% | 162.107,00 |
| 19.01.2024 | 31,90 | 32,11 | 31,76 | 31,91 | -0,16% | 219.417,00 |
| 18.01.2024 | 31,69 | 31,99 | 31,64 | 31,96 | 0,39% | 151.614,00 |
| 17.01.2024 | 31,60 | 32,03 | 31,60 | 31,84 | -0,52% | 425.970,00 |
| 16.01.2024 | 31,79 | 32,25 | 31,67 | 32,00 | 2,91% | 464.663,00 |
| 15.01.2024 | 31,65 | 31,70 | 30,99 | 31,10 | -1,83% | 209.428,00 |
| 12.01.2024 | 31,33 | 31,77 | 31,19 | 31,68 | 1,62% | 196.659,00 |
| 11.01.2024 | 31,61 | 31,96 | 31,15 | 31,17 | -0,89% | 202.952,00 |
| 10.01.2024 | 31,21 | 31,45 | 31,02 | 31,45 | 0,80% | 121.205,00 |
| 09.01.2024 | 31,39 | 31,44 | 30,87 | 31,20 | -0,79% | 236.529,00 |
| 08.01.2024 | 30,84 | 31,45 | 30,84 | 31,45 | 1,62% | 186.550,00 |
| 05.01.2024 | 30,95 | 31,02 | 30,22 | 30,95 | 1,44% | 179.267,00 |
| 04.01.2024 | 30,43 | 30,56 | 30,02 | 30,51 | -0,33% | 98.527,00 |
| 03.01.2024 | 31,18 | 31,18 | 30,53 | 30,61 | -1,97% | 156.043,00 |
| 02.01.2024 | 32,08 | 32,19 | 31,19 | 31,23 | -2,48% | 152.876,00 |
| 29.12.2023 | 32,14 | 32,25 | 31,98 | 32,02 | -0,19% | 36.107,00 |
| 28.12.2023 | 32,22 | 32,35 | 31,99 | 32,08 | -0,31% | 121.639,00 |
| 27.12.2023 | 31,97 | 32,23 | 31,97 | 32,18 | 1,04% | 107.728,00 |
| 22.12.2023 | 31,68 | 31,94 | 31,68 | 31,85 | -0,19% | 21.870,00 |
| 21.12.2023 | 31,98 | 32,05 | 31,67 | 31,91 | -0,62% | 116.475,00 |
| 20.12.2023 | 32,12 | 32,22 | 31,88 | 32,11 | 0,25% | 108.646,00 |
| 19.12.2023 | 32,07 | 32,23 | 31,99 | 32,03 | 0,27% | 160.023,00 |
| 18.12.2023 | 31,62 | 32,14 | 31,60 | 31,95 | 0,08% | 75.192,00 |
| 15.12.2023 | 32,27 | 32,35 | 31,75 | 31,92 | -1,15% | 199.508,00 |
| 14.12.2023 | 31,84 | 32,41 | 31,78 | 32,29 | 2,87% | 316.117,00 |
| 13.12.2023 | 31,52 | 31,66 | 31,32 | 31,39 | 0,37% | 117.691,00 |
| 12.12.2023 | 31,25 | 31,48 | 31,17 | 31,28 | 0,21% | 191.274,00 |
| 11.12.2023 | 30,75 | 31,30 | 30,74 | 31,21 | 1,20% | 170.961,00 |
| 08.12.2023 | 30,36 | 30,99 | 30,36 | 30,84 | 1,41% | 144.006,00 |
| 07.12.2023 | 30,28 | 30,45 | 30,18 | 30,41 | 0,03% | 194.124,00 |
| 06.12.2023 | 29,89 | 30,59 | 29,85 | 30,40 | 2,46% | 245.283,00 |
| 05.12.2023 | 29,14 | 29,82 | 29,06 | 29,67 | 1,09% | 125.430,00 |
| 04.12.2023 | 29,11 | 29,61 | 29,11 | 29,35 | 0,09% | 98.135,00 |