Deutsche Märkte geschlossen

Experian plc (EXPNL.XC)

Cboe UK - Cboe UK Echtzeitpreis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3.690,00-53,00 (-1,42%)
Börsenschluss: 04:29PM BST
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20243.745,003.755,503.678,003.690,003.690,00308.237
16. Mai 20243.733,003.760,003.709,003.743,003.743,00443.789
15. Mai 20243.606,503.795,003.606,503.740,003.740,00727.618
14. Mai 20243.437,003.466,503.421,003.461,003.461,00213.128
13. Mai 20243.455,003.463,003.416,003.426,003.426,00263.832
10. Mai 20243.408,003.461,503.398,003.457,003.457,00159.769
09. Mai 20243.396,003.416,003.382,003.408,003.408,00100.818
08. Mai 20243.389,003.423,003.374,003.400,003.400,00211.156
07. Mai 20243.326,003.377,003.314,003.375,003.375,00244.198
03. Mai 20243.269,003.312,003.269,003.278,003.278,00262.100
02. Mai 20243.235,003.255,503.218,003.255,003.255,00163.265
01. Mai 20243.238,003.238,003.199,003.221,003.221,00151.737
30. Apr. 20243.261,003.272,003.238,003.244,003.244,00209.007
29. Apr. 20243.285,003.295,003.256,003.256,003.256,00209.266
26. Apr. 20243.256,003.281,003.235,003.279,003.279,00217.152
25. Apr. 20243.259,003.277,503.184,003.224,003.224,00426.178
24. Apr. 20243.281,003.310,003.262,003.266,003.266,00197.874
23. Apr. 20243.268,003.293,003.254,003.275,003.275,00310.704
22. Apr. 20243.251,003.261,003.217,503.245,003.245,00250.502
19. Apr. 20243.187,003.214,003.151,003.210,003.210,00265.289
18. Apr. 20243.234,003.267,003.187,003.213,003.213,00355.942
17. Apr. 20243.255,003.309,003.252,003.288,003.288,00220.715
16. Apr. 20243.259,003.301,003.229,003.277,003.277,00289.048
15. Apr. 20243.300,003.369,003.288,003.308,003.308,00273.219
12. Apr. 20243.339,003.358,003.294,003.306,003.306,00168.251
11. Apr. 20243.312,003.314,003.274,003.313,003.313,00303.663
10. Apr. 20243.384,003.384,003.278,003.315,003.315,00182.643
09. Apr. 20243.367,003.380,003.350,003.366,003.366,00191.070
08. Apr. 20243.398,003.416,503.362,503.381,003.381,00166.706
05. Apr. 20243.358,003.402,003.332,003.402,003.402,00338.007
04. Apr. 20243.370,003.393,003.356,003.383,003.383,00156.456
03. Apr. 20243.382,003.396,003.339,003.352,003.352,00307.696
02. Apr. 20243.411,003.451,003.382,003.387,003.387,00460.670
28. März 20243.469,003.484,003.427,003.463,003.463,00267.969
27. März 20243.445,003.470,003.438,003.468,003.468,00159.374
26. März 20243.493,003.493,003.428,003.446,003.446,00310.541
25. März 20243.488,003.529,003.485,003.506,003.506,00256.657
22. März 20243.474,003.497,003.462,003.487,003.487,00224.098
21. März 20243.409,003.476,003.392,003.473,003.473,00326.040
20. März 20243.349,503.379,003.349,503.370,003.370,00123.786
19. März 20243.350,003.357,003.300,003.347,003.347,00331.605
18. März 20243.339,003.370,003.321,003.359,003.359,00193.972
15. März 20243.332,003.355,003.310,003.329,003.329,00289.157
14. März 20243.388,003.391,503.327,003.349,003.349,00374.598
13. März 20243.407,003.413,003.371,003.378,003.378,00319.387
12. März 20243.381,003.413,003.351,003.413,003.413,00366.995
11. März 20243.381,003.387,003.327,003.347,003.347,00245.076
08. März 20243.405,003.412,503.387,003.395,003.395,00482.933
07. März 20243.413,003.430,003.399,003.419,003.419,00320.169
06. März 20243.388,003.410,003.356,003.409,003.409,00260.084
05. März 20243.350,003.385,503.334,003.350,003.350,00264.659
04. März 20243.357,003.357,003.318,503.341,003.341,00327.353
01. März 20243.422,003.429,003.335,003.370,003.370,00384.444
29. Feb. 20243.410,003.417,003.376,003.379,003.379,00351.184
28. Feb. 20243.410,003.429,003.392,003.398,503.398,50301.955
27. Feb. 20243.431,003.439,003.394,003.410,003.410,00181.792
26. Feb. 20243.431,003.468,003.427,503.429,503.429,50254.954
23. Feb. 20243.444,003.450,003.423,003.435,003.435,00197.956
22. Feb. 20243.381,003.443,503.372,003.442,003.442,00289.092
21. Feb. 20243.383,503.409,003.368,003.378,003.378,00238.081
20. Feb. 20243.400,003.404,003.377,003.391,003.391,00153.778
19. Feb. 20243.390,003.407,003.364,003.401,003.401,00126.505
16. Feb. 20243.368,003.406,003.363,003.399,003.399,00283.247
15. Feb. 20243.394,003.421,003.356,003.358,503.358,50250.192
14. Feb. 20243.320,003.368,003.316,003.356,003.356,00192.415
13. Feb. 20243.360,003.362,003.265,003.304,003.304,00427.974
12. Feb. 20243.387,003.393,003.366,003.375,503.375,50195.028
09. Feb. 20243.342,003.390,003.336,003.368,003.368,00306.804
08. Feb. 20243.277,003.342,003.248,003.339,003.339,00283.532
07. Feb. 20243.292,003.298,003.279,003.280,003.280,00153.715
06. Feb. 20243.289,503.297,003.264,003.289,003.289,00176.413
05. Feb. 20243.299,003.306,503.261,503.264,503.264,50279.908
02. Feb. 20243.358,003.370,003.294,003.301,003.301,00343.411
01. Feb. 20243.290,003.330,003.290,003.319,503.319,50306.579
31. Jan. 20243.302,003.314,003.291,003.303,003.303,00205.045
30. Jan. 20243.274,003.316,003.266,003.312,003.312,00429.867
29. Jan. 20243.253,003.266,003.240,003.244,003.244,00122.933
26. Jan. 20243.242,003.270,003.229,003.268,003.268,00319.651
25. Jan. 20243.243,003.250,003.220,003.246,003.246,00246.904
24. Jan. 20243.227,003.268,503.214,003.255,503.255,50283.115
23. Jan. 20243.221,003.237,503.187,003.226,003.226,00363.986
22. Jan. 20243.213,003.220,003.189,003.217,003.217,00266.444
19. Jan. 20243.191,003.212,003.176,003.191,503.191,50279.656
18. Jan. 20243.168,003.198,503.163,503.195,003.195,00357.787
17. Jan. 20243.159,003.203,003.159,003.183,003.183,00498.843
16. Jan. 20243.177,003.225,003.167,003.197,003.197,00580.339
15. Jan. 20243.129,003.131,003.098,503.110,003.110,00203.960
12. Jan. 20243.131,003.176,003.119,003.167,003.167,00191.063
11. Jan. 20243.162,003.196,003.115,003.116,003.116,00321.777
10. Jan. 20243.118,003.142,003.104,003.141,003.141,00167.618
09. Jan. 20243.146,003.146,003.087,003.127,003.127,00155.902
08. Jan. 20243.088,003.134,003.088,003.133,003.133,00203.445
05. Jan. 20243.095,003.102,003.022,003.096,003.096,00382.206
04. Jan. 20243.047,003.057,003.003,003.045,003.045,00201.562
04. Jan. 202414.1032 Dividende
03. Jan. 20243.118,003.119,003.053,003.061,003.046,90249.135
02. Jan. 20243.208,503.222,003.119,003.123,003.108,61204.245
29. Dez. 20233.216,003.225,003.198,003.202,003.187,2589.747
28. Dez. 20233.225,003.235,003.198,003.210,003.195,21187.383
27. Dez. 20233.196,003.223,003.196,003.219,003.204,17129.454
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...