Deutsche Märkte schließen in 3 Stunden 5 Minuten

Experian plc (EXPN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3.242,00+17,00 (+0,53%)
Ab 01:05PM BST. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20243.256,003.282,003.235,003.242,003.242,00151.943
25. Apr. 20243.253,003.278,003.184,003.225,003.225,002.067.905
24. Apr. 20243.280,003.310,003.262,003.262,003.262,001.344.157
23. Apr. 20243.265,003.296,003.253,003.273,003.273,001.436.475
22. Apr. 20243.247,003.261,003.218,003.241,003.241,001.976.057
19. Apr. 20243.183,003.214,003.150,003.198,003.198,003.660.190
18. Apr. 20243.229,003.267,003.187,003.206,003.206,006.383.481
17. Apr. 20243.254,003.309,983.252,003.281,003.281,002.007.987
16. Apr. 20243.261,003.301,003.229,003.276,003.276,001.296.611
15. Apr. 20243.298,003.370,003.288,003.314,003.314,001.396.456
12. Apr. 20243.337,003.356,003.294,003.311,003.311,001.228.681
11. Apr. 20243.292,003.316,003.275,003.316,003.316,001.773.943
10. Apr. 20243.383,003.390,003.278,003.307,003.307,002.431.370
09. Apr. 20243.358,003.380,003.349,003.370,003.370,001.692.316
08. Apr. 20243.398,003.417,503.363,003.375,003.375,001.514.520
05. Apr. 20243.358,003.402,003.333,003.391,003.391,002.396.146
04. Apr. 20243.362,003.401,003.353,593.401,003.401,001.657.094
03. Apr. 20243.377,003.396,003.339,003.365,003.365,001.617.277
02. Apr. 20243.413,003.451,003.382,003.393,003.393,001.552.541
28. März 20243.470,003.484,003.427,003.454,003.454,001.751.961
27. März 20243.448,003.472,003.437,003.472,003.472,001.101.746
26. März 20243.500,003.500,003.428,003.442,003.442,001.409.530
25. März 20243.487,003.530,003.487,003.502,003.502,001.942.786
22. März 20243.479,003.497,003.460,003.486,003.486,00966.319
21. März 20243.410,003.476,003.391,443.468,003.468,003.837.491
20. März 20243.352,003.379,003.351,003.371,003.371,003.299.609
19. März 20243.349,003.357,003.300,003.349,003.349,004.087.876
18. März 20243.344,003.371,003.321,003.362,003.362,001.224.681
15. März 20243.330,003.355,003.307,003.339,003.339,004.170.472
14. März 20243.384,003.392,003.326,183.351,003.351,001.267.048
13. März 20243.413,003.413,003.371,003.378,003.378,004.036.711
12. März 20243.373,003.413,003.352,003.407,003.407,001.857.310
11. März 20243.380,003.387,003.327,003.346,003.346,004.724.259
08. März 20243.410,003.413,003.386,003.402,003.402,001.319.059
07. März 20243.410,003.430,003.399,003.411,003.411,002.703.175
06. März 20243.395,003.412,003.356,003.412,003.412,001.516.529
05. März 20243.349,003.385,003.334,003.348,003.348,001.179.484
04. März 20243.364,003.364,003.319,003.360,003.360,001.429.669
01. März 20243.417,003.429,003.334,503.358,003.358,002.288.833
29. Feb. 20243.410,003.417,003.377,003.385,003.385,003.021.211
28. Feb. 20243.408,003.429,003.392,003.401,003.401,001.693.929
27. Feb. 20243.428,003.439,003.394,003.416,003.416,001.058.825
26. Feb. 20243.427,003.468,003.427,003.428,003.428,004.035.993
23. Feb. 20243.439,003.450,003.423,003.432,003.432,001.828.478
22. Feb. 20243.382,003.443,283.372,003.436,003.436,004.622.142
21. Feb. 20243.388,003.408,003.368,003.378,003.378,001.001.545
20. Feb. 20243.404,003.405,503.376,503.390,003.390,00777.647
19. Feb. 20243.381,003.407,003.363,003.405,003.405,00669.926
16. Feb. 20243.369,003.406,003.362,203.396,003.396,002.278.089
15. Feb. 20243.395,003.420,003.355,003.355,003.355,001.346.607
14. Feb. 20243.312,003.368,003.312,003.359,003.359,00757.616
13. Feb. 20243.361,003.363,003.264,003.304,003.304,001.851.585
12. Feb. 20243.384,003.394,003.366,003.380,003.380,001.191.089
09. Feb. 20243.333,003.391,003.333,003.358,003.358,001.929.170
08. Feb. 20243.280,003.342,003.248,003.338,003.338,001.671.048
07. Feb. 20243.288,003.299,003.279,003.290,003.290,001.402.780
06. Feb. 20243.293,003.299,003.263,003.297,003.297,002.267.940
05. Feb. 20243.298,003.306,003.262,003.274,003.274,00979.191
02. Feb. 20243.365,003.370,003.294,003.304,003.304,001.432.527
01. Feb. 20243.290,003.329,003.289,003.322,003.322,001.157.701
31. Jan. 20243.300,003.312,003.290,003.296,003.296,001.351.968
30. Jan. 20243.275,003.315,003.268,003.313,003.313,001.751.855
29. Jan. 20243.249,003.266,003.240,003.257,003.257,001.372.081
26. Jan. 20243.240,003.270,003.229,003.258,003.258,001.212.274
25. Jan. 20243.246,003.250,003.220,003.241,003.241,001.665.807
24. Jan. 20243.238,003.268,063.213,473.246,003.246,00999.995
23. Jan. 20243.223,003.237,003.187,003.221,003.221,001.277.867
22. Jan. 20243.217,003.223,003.189,003.223,003.223,001.620.906
19. Jan. 20243.196,003.213,003.176,003.183,003.183,005.577.842
18. Jan. 20243.167,003.198,003.163,003.196,003.196,001.310.793
17. Jan. 20243.152,003.203,003.152,003.181,003.181,001.546.672
16. Jan. 20243.172,003.226,003.167,003.200,003.200,002.210.146
15. Jan. 20243.130,003.174,943.098,003.126,003.126,001.334.306
12. Jan. 20243.138,003.175,003.116,003.166,003.166,001.841.376
11. Jan. 20243.162,003.196,003.113,003.113,003.113,006.559.528
10. Jan. 20243.120,003.145,003.103,003.145,003.145,00875.699
09. Jan. 20243.139,003.146,003.087,003.120,003.120,00763.946
08. Jan. 20243.087,003.145,003.081,613.145,003.145,001.245.184
05. Jan. 20243.094,003.102,003.023,003.092,003.092,003.387.880
04. Jan. 20243.045,003.057,003.002,003.051,003.051,001.236.969
04. Jan. 202414.1032 Dividende
03. Jan. 20243.113,003.120,003.053,003.057,003.042,901.266.461
02. Jan. 20243.212,003.222,003.118,513.122,003.107,605.870.840
29. Dez. 20233.215,003.229,003.198,003.202,003.187,23408.169
28. Dez. 20233.220,003.236,003.199,003.208,003.193,20472.631
27. Dez. 20233.197,003.223,003.166,003.215,003.200,17589.141
22. Dez. 20233.158,003.194,983.158,003.185,003.170,31241.892
21. Dez. 20233.197,003.230,003.166,563.191,003.176,28696.278
20. Dez. 20233.217,003.234,003.184,003.211,003.196,192.139.930
19. Dez. 20233.206,003.226,003.182,003.203,003.188,221.536.117
18. Dez. 20233.175,003.218,003.151,003.202,003.187,231.169.643
15. Dez. 20233.232,003.237,273.175,003.199,003.184,243.231.789
14. Dez. 20233.183,003.241,003.121,003.229,003.214,103.907.409
13. Dez. 20233.153,003.166,003.131,003.139,003.124,523.129.791
12. Dez. 20233.130,003.149,003.117,003.138,003.123,521.411.586
11. Dez. 20233.082,003.130,003.072,003.121,003.106,601.582.200
08. Dez. 20233.045,003.099,003.041,003.081,003.066,791.862.389
07. Dez. 20233.024,003.058,003.019,003.042,003.027,971.430.125
06. Dez. 20232.981,003.059,002.981,003.040,003.025,981.794.859
05. Dez. 20232.921,002.982,002.903,002.967,002.953,31930.561
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...