Jetzt handeln
EXPERIAN PLC DL -,10
ISIN: GB00B19NLV48 | WKN: A0KDZM
38,1000 €
+0,2000 +0,53 %
05.12. 23:00
Status: closed
Geld
38,0000 €
Stück: 132
Brief
38,2000 €
Stück: 132
| Zeit | Kurs | Volumen | |
|---|---|---|---|
21.11. 08:48:03.291 | 36,60 € | 300 | |
21.11. 08:02:48.160 | 36,80 € | 300 | |
12.11. 19:50:31.200 | 37,80 € | 1 | |
12.11. 19:50:16.169 | 37,60 € | 1 | |
12.11. 08:42:29.432 | 41,00 € | 250 | |
12.11. 08:18:37.899 | 40,80 € | 250 | |
12.11. 08:17:41.925 | 40,80 € | 250 | |
12.11. 08:17:26.437 | 40,80 € | 250 | |
07.11. 12:36:14.326 | 38,60 € | 1 | |
07.11. 12:35:55.194 | 38,40 € | 1 | |
06.11. 10:50:33.510 | 40,80 € | 1 | |
31.10. 16:27:05.447 | 40,40 € | 5 | |
25.10. 10:02:22.688 | 41,80 € | 5 | |
17.10. 14:03:23.348 | 40,00 € | 1 | |
09.10. 16:04:19.313 | 40,80 € | 6 | |
09.10. 14:16:13.653 | 41,20 € | 1 | |
03.10. 14:27:09.629 | 40,20 € | 1 | |
03.10. 14:26:54.752 | 40,00 € | 1 | |
02.10. 17:39:16.312 | 40,40 € | 30 | |
02.10. 15:00:41.066 | 40,40 € | 40 | |
02.10. 14:59:46.482 | 40,40 € | 75 | |
02.10. 08:40:42.446 | 42,40 € | 200 | |
25.09. 16:27:16.556 | 42,20 € | 1 | |
25.09. 10:35:47.370 | 42,00 € | 1 | |
24.09. 17:08:59.198 | 43,00 € | 1 | |
24.09. 17:08:42.895 | 42,60 € | 1 | |
22.09. 15:21:28.703 | 43,80 € | 1 | |
22.09. 15:21:05.811 | 43,40 € | 1 | |
16.09. 13:06:38.219 | 44,40 € | 1 | |
09.09. 16:05:20.537 | 45,60 € | 13 | |
04.09. 17:09:19.778 | 44,40 € | 100 | |
02.09. 19:34:47.537 | 42,80 € | 90 | |
02.09. 18:26:18.785 | 43,00 € | 300 | |
02.09. 18:22:55.428 | 43,00 € | 30 | |
02.09. 18:21:23.787 | 43,00 € | 33 | |
02.09. 18:19:18.674 | 43,00 € | 33 | |
02.09. 18:15:56.227 | 43,00 € | 33 | |
02.09. 18:14:00.467 | 43,00 € | 150 | |
02.09. 14:39:03.171 | 43,40 € | 200 | |
02.09. 14:29:43.275 | 43,40 € | 525 | |
02.09. 13:42:24.098 | 43,40 € | 66 | |
02.09. 12:28:48.191 | 43,40 € | 20 | |
26.06. 15:28:02.514 | 44,20 € | 40 | |
29.05. 20:50:14.325 | 43,80 € | 1 | |
29.05. 15:57:36.361 | 43,60 € | 400 | |
14.05. 18:06:21.306 | 46,00 € | 15 | |
08.05. 18:04:40.778 | 45,60 € | 50 | |
05.05. 17:35:41.480 | 45,20 € | 100 | |
05.05. 15:20:12.263 | 44,60 € | 400 | |
15.04. 15:08:43.410 | 40,20 € | 40 | |
04.04. 16:16:11.437 | 38,00 € | 50 | |
01.04. 15:39:09.624 | 43,00 € | 500 | |
03.03. 08:17:37.240 | 45,60 € | 200 | |
03.03. 08:17:16.654 | 45,60 € | 90 | |
25.02. 18:59:11.340 | 46,20 € | 45 | |
10.02. 21:25:29.878 | 47,60 € | 6 | |
06.02. 16:31:19.517 | 47,40 € | 35 | |
05.02. 21:54:58.825 | 48,20 € | 6 | |
31.01. 21:51:17.172 | 47,60 € | 30 | |
28.01. 16:45:58.128 | 47,20 € | 193 | |
20.01. 08:51:10.716 | 43,80 € | 160 | |
19.12. 09:56:02.846 | 42,20 € | 25 | |
04.12. 13:54:38.525 | 45,20 € | 50 | |
26.11. 21:02:24.607 | 45,20 € | 3 | |
16.11. 11:02:22.659 | 43,40 € | 3 | |
15.11. 17:35:32.995 | 43,40 € | 115 | |
15.11. 16:09:09.036 | 43,00 € | 40 | |
13.11. 21:03:44.466 | 45,20 € | 3 | |
13.11. 16:10:40.006 | 45,20 € | 2 | |
17.10. 12:09:19.922 | 47,20 € | 300 | |
04.10. 15:49:01.624 | 46,40 € | 35 | |
20.09. 14:05:12.797 | 45,80 € | 33 | |
20.09. 14:00:21.702 | 45,80 € | 33 | |
20.09. 13:55:45.517 | 45,80 € | 33 | |
20.09. 13:53:29.103 | 45,80 € | 30 | |
20.09. 09:37:51.740 | 45,60 € | 300 | |
17.09. 22:19:26.892 | 45,40 € | 130 | |
17.09. 21:07:53.895 | 45,40 € | 20 | |
17.09. 15:28:38.652 | 45,80 € | 675 | |
17.09. 15:10:45.019 | 45,80 € | 1.638 | |
17.09. 15:07:14.717 | 45,80 € | 300 | |
17.09. 15:06:14.782 | 45,80 € | 100 | |
17.09. 13:26:44.920 | 45,60 € | 150 | |
26.08. 13:30:37.265 | 42,80 € | 20 | |
17.08. 11:02:26.815 | 42,20 € | 2 | |
15.08. 09:21:30.314 | 41,80 € | 16 | |
05.08. 10:17:00.858 | 39,80 € | 50 | |
11.07. 16:04:07.237 | 43,60 € | 2 | |
20.06. 09:52:51.025 | 43,80 € | 50 | |
15.05. 16:05:08.375 | 43,20 € | 5 | |
06.03. 07:30:03.086 | 39,40 € | 130 | |
09.02. 17:00:30.906 | 39,40 € | 50 | |
29.01. 07:32:37.044 | 38,00 € | 12 | |
16.01. 08:52:57.511 | 36,20 € | 500 | |
05.01. 08:44:42.387 | 35,40 € | 100 | |
15.09. 10:33:10.278 | 33,20 € | 86 | |
19.07. 17:58:55.939 | 34,80 € | 4 | |
19.06. 14:37:07.950 | 34,40 € | 3 | |
19.06. 07:30:25.211 | 34,80 € | 3 | |
24.04. 10:57:37.808 | 31,80 € | 115 | |
30.03. 11:08:32.725 | 30,00 € | 115 | |
28.03. 12:31:22.316 | 29,40 € | 34 | |
01.03. 19:04:26.328 | 31,80 € | 30 | |
12.01. 21:08:43.456 | 32,20 € | 15 | |
12.01. 16:00:37.856 | 32,40 € | 14 | |
06.01. 21:16:07.822 | 32,40 € | 4 | |
06.01. 16:03:44.349 | 32,00 € | 600 | |
05.01. 16:07:50.325 | 32,20 € | 5 | |
21.11. 16:03:31.872 | 33,40 € | 3 | |
16.11. 16:17:54.225 | 34,00 € | 6 | |
16.11. 08:51:48.413 | 32,40 € | 200 | |
14.11. 16:04:14.833 | 32,60 € | 2 | |
02.08. 16:31:28.546 | 34,00 € | 75 | |
03.06. 11:16:48.918 | 30,40 € | 130 | |
19.05. 11:35:13.660 | 28,80 € | 71 | |
06.05. 10:12:40.004 | 31,60 € | 18 | |
26.04. 16:03:59.400 | 33,00 € | 2 | |
22.04. 20:47:16.396 | 32,40 € | 41 | |
05.04. 12:42:14.106 | 35,40 € | 42 | |
23.03. 18:04:55.099 | 35,61 € | 100 | |
02.02. 20:12:04.677 | 38,63 € | 41 | |
24.01. 09:40:10.703 | 36,06 € | 11 | |
19.01. 09:13:40.334 | 35,91 € | 200 | |
06.01. 12:22:35.698 | 41,14 € | 48 | |
20.10. 10:37:15.858 | 38,81 € | 118 | |
05.10. 14:41:58.784 | 36,31 € | 118 | |
15.07. 08:24:07.705 | 34,97 € | 200 | |
15.07. 08:13:54.571 | 34,98 € | 100 | |
23.04. 09:00:00.182 | 32,17 € | 150 | |
11.04. 18:42:22.295 | 30,74 € | 50 | |
20.02. 10:00:31.941 | 28,70 € | 350 | |
19.01. 09:00:39.123 | 31,10 € | 300 | |
19.01. 08:52:38.923 | 31,10 € | 100 | |
21.12. 18:23:59.332 | 30,50 € | 100 | |
21.12. 09:07:13.315 | 30,63 € | 200 | |
21.12. 08:35:18.228 | 31,11 € | 100 | |
21.12. 08:35:11.095 | 31,11 € | 65 | |
21.12. 08:24:11.993 | 31,16 € | 60 | |
30.11. 08:07:07.548 | 28,64 € | 35 | |
09.10. 07:55:44.900 | 32,55 € | 200 | |
09.10. 07:30:11.586 | 32,50 € | 200 | |
19.08. 18:10:42.706 | 30,85 € | 1 | |
17.07. 10:11:15.295 | 30,84 € | 350 | |
16.07. 08:36:57.860 | 31,37 € | 200 | |
02.07. 22:24:20.485 | 31,99 € | 1 | |
02.07. 22:23:20.871 | 31,99 € | 1 | |
24.06. 17:17:03.118 | 30,88 € | 127 | |
19.06. 09:45:46.484 | 31,68 € | 63 | |
17.06. 17:23:33.982 | 31,72 € | 30 | |
10.06. 12:11:47.815 | 30,88 € | 2 | |
14.05. 08:15:02.955 | 27,32 € | 70 | |
11.05. 18:30:43.641 | 29,58 € | 21 | |
11.05. 14:31:16.585 | 28,80 € | 58 | |
28.04. 09:59:17.761 | 27,67 € | 4 | |
07.04. 10:46:58.105 | 24,26 € | 1 | |
06.03. 15:25:39.387 | 29,94 € | 6 | |
05.03. 16:53:13.465 | 32,39 € | 6 | |
02.03. 16:43:55.447 | 30,60 € | 2 | |
28.02. 17:27:47.784 | 29,23 € | 110 | |
27.02. 16:35:27.718 | 30,94 € | 37 | |
26.02. 13:56:57.311 | 32,81 € | 2 | |
25.02. 17:21:07.074 | 32,66 € | 123 | |
24.02. 09:30:52.235 | 33,48 € | 200 | |
17.02. 10:25:07.821 | 34,03 € | 2 | |
17.02. 08:00:09.346 | 34,16 € | 10 | |
11.02. 09:15:16.478 | 33,13 € | 50 | |
29.01. 15:18:39.888 | 32,30 € | 1 | |
17.01. 18:41:44.850 | 31,04 € | 118 | |
17.01. 08:02:05.806 | 30,99 € | 200 | |
28.11. 21:12:02.822 | 30,10 € | 10 | |
27.11. 13:34:36.005 | 30,07 € | 5 | |
21.11. 17:07:19.040 | 28,63 € | 18 | |
07.11. 19:55:08.666 | 27,61 € | 100 | |
06.11. 15:24:04.171 | 27,57 € | 33 | |
06.11. 15:18:21.642 | 27,55 € | 74 | |
22.10. 20:52:51.184 | 27,60 € | 34 | |
21.10. 08:14:07.945 | 27,48 € | 48 | |
21.10. 08:12:53.081 | 27,70 € | 42 | |
10.10. 11:43:48.742 | 27,79 € | 1 | |
07.10. 13:34:34.891 | 28,71 € | 1 | |
03.10. 10:24:16.517 | 27,88 € | 9 | |
26.09. 11:59:22.059 | 29,12 € | 1 | |
11.09. 09:14:12.103 | 27,84 € | 1 | |
02.09. 17:34:53.794 | 28,94 € | 20 | |
20.08. 09:14:51.728 | 27,97 € | 9 | |
26.07. 09:00:05.137 | 26,54 € | 91 | |
17.07. 10:04:13.541 | 26,56 € | 800 | |
15.07. 10:06:40.231 | 26,57 € | 800 | |
12.07. 11:31:21.951 | 26,53 € | 800 | |
11.07. 20:39:20.062 | 26,51 € | 160 | |
07.07. 18:02:30.449 | 26,50 € | 120 | |
18.06. 21:22:45.750 | 27,50 € | 50 | |
15.05. 15:13:39.228 | 25,628 € | 160 | |
13.05. 09:41:33.381 | 25,39 € | 150 | |
07.04. 17:53:02.217 | 24,36 € | 100 | |
23.03. 10:11:39.819 | 23,59 € | 1 | |
13.02. 13:58:33.028 | 23,22 € | 1 | |
22.01. 10:49:24.929 | 22,188 € | 7 | |
21.12. 15:22:21.885 | 20,39 € | 1 | |
21.12. 11:57:54.289 | 20,803 € | 7 | |
26.10. 17:49:38.224 | 19,567 € | 20 | |
11.10. 15:06:10.718 | 19,601 € | 1 | |
05.10. 16:39:24.120 | 21,577 € | 40 | |
02.10. 16:55:28.521 | 22,073 € | 1 | |
27.09. 21:45:51.406 | 22,24 € | 1 | |
27.09. 16:10:20.842 | 22,297 € | 30 | |
20.09. 19:42:07.825 | 21,79 € | 20 | |
04.09. 14:51:23.560 | 21,337 € | 1 | |
31.08. 13:24:03.733 | 21,623 € | 6 | |
28.05. 14:55:26.038 | 22,00 € | 1 | |
13.05. 17:52:28.791 | 19,58 € | 1 | |
11.05. 17:30:38.530 | 19,61 € | 1 | |
09.05. 16:48:47.601 | 19,92 € | 1 | |
29.03. 08:15:48.520 | 17,55 € | 170 | |
29.03. 08:15:26.608 | 17,55 € | 170 | |
29.03. 08:14:24.571 | 17,55 € | 170 | |
12.01. 16:21:16.424 | 18,855 € | 1 | |
03.01. 08:54:24.432 | 18,244 € | 500 | |
02.11. 09:17:54.098 | 17,767 € | 1 | |
19.10. 11:40:26.593 | 17,493 € | 1 | |
04.10. 08:57:24.945 | 17,10 € | 6 | |
08.09. 08:46:45.406 | 16,486 € | 250 | |
08.09. 08:31:41.471 | 16,473 € | 250 | |
21.08. 12:09:30.524 | 16,504 € | 400 | |
03.08. 21:41:50.705 | 16,983 € | 30 | |
01.08. 13:33:53.622 | 16,865 € | 1 | |
28.07. 15:29:27.387 | 16,998 € | 6 | |
19.07. 22:16:01.051 | 17,317 € | 3 | |
06.06. 15:20:21.957 | 18,372 € | 400 | |
03.05. 09:40:07.396 | 20,075 € | 5 | |
02.05. 10:42:16.882 | 20,023 € | 11 | |
18.01. 09:22:14.331 | 17,463 € | 14 | |
16.01. 09:00:49.271 | 18,401 € | 14 | |
28.12. 17:00:43.795 | 18,315 € | 3 | |
02.11. 14:04:40.572 | 17,332 € | 1 | |
20.10. 15:19:39.381 | 17,547 € | 1 | |
19.10. 10:19:55.885 | 17,847 € | 1 | |
24.06. 21:45:11.572 | 17,22 € | 100 | |
05.04. 15:38:34.992 | 15,82 € | 2 | |
08.10. 10:15:20.521 | 14,80 € | 10 | |
20.08. 10:12:23.173 | 15,72 € | 117 | |
22.07. 12:08:17.160 | 17,21 € | 117 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
08:48:01.691 | 300 | 36,20 € | 36,60 € | 300 |
08:02:46.893 | 300 | 36,40 € | 36,80 € | 300 |
08:42:28.410 | 250 | 40,40 € | 41,00 € | 250 |
08:18:37.109 | 250 | 39,80 € | 40,80 € | 250 |
08:17:41.231 | 250 | 39,80 € | 40,80 € | 250 |
08:17:25.674 | 250 | 39,80 € | 40,80 € | 250 |
16:08:11.655 | 20 | 39,20 € | 39,60 € | 20 |
16:27:05.173 | 5 | 40,20 € | 40,40 € | 5 |
16:14:40.033 | 5 | 40,20 € | 40,40 € | 5 |
16:06:08.629 | 5 | 40,20 € | 40,40 € | 5 |
Stammdaten
WKN | A0KDZM |
ISIN | GB00B19NLV48 |
Branche | Sonstige Branchen |
Herkunft | Großbritannien |
Aktienanzahl | 970,61 Mio. |
Marktkapitalisierung | 35,52 Mrd. |
Dividende je Aktie | 0,520 USD (2022) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 22,90 % |
Abstand 52W Hoch | 22,90 % |
Abstand 52W Tief | 8,33 % |
Vola 30 Tage | 9,50 % |
Vola 250 Tage | 27,55 % |
KGV | 28,30 (2021) |
KCV | 17,01 (2020) |
Gewinn je Aktie | 1,275 (2022) |
Cashflow/Aktie | 1,300 (2020) |
Dividende je Aktie | 0,520 USD (2022) |
Dividendenausschüttung in Mio. | 446,000 USD (2022) |
Performance
1 Woche | 37,700 | 0,000 | |
1 Monat | 41,100 | -8,273 | |
6 Monate | 45,100 | -16,408 | |
Lfd. Jahr | 41,900 | -10,024 | |
1 Jahr | 45,000 | -16,222 | |
3 Jahre | 34,400 | +9,593 | |
5 Jahre | 29,600 | +27,365 |
Aktuelle Nachrichten
16.01.2025 07:47
GOLDMAN erhöht das Kursziel für EXPERIAN von 52 GBP auf 55 GBP. Buy.
06.01.2025 07:30
RBC stuft EXPERIAN von Sector-Perform auf Outperform hoch. Kursziel 42 GBP.
02.10.2015 07:20