14,950€
-0,66%
Echtzeit-Aktienkurs Pearson plc
Bid:
Ask:
Aktienkurse zur Pearson plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 15,15 | 15,20 | 14,70 | 14,70 | -2,33% | - |
| 10.03.2025 | 15,45 | 15,55 | 15,05 | 15,05 | -2,59% | - |
| 07.03.2025 | 15,40 | 15,50 | 15,30 | 15,45 | 0,00% | - |
| 06.03.2025 | 16,10 | 16,50 | 15,25 | 15,45 | -4,33% | - |
| 05.03.2025 | 16,70 | 17,00 | 16,05 | 16,15 | -3,58% | - |
| 04.03.2025 | 16,40 | 16,85 | 16,35 | 16,75 | 1,82% | - |
| 03.03.2025 | 16,30 | 16,65 | 16,10 | 16,45 | -1,20% | - |
| 28.02.2025 | 16,20 | 16,95 | 16,10 | 16,65 | 2,78% | - |
| 27.02.2025 | 15,90 | 16,35 | 15,85 | 16,20 | 1,25% | - |
| 26.02.2025 | 16,10 | 16,25 | 15,85 | 16,00 | -0,93% | - |
| 25.02.2025 | 16,30 | 16,30 | 15,95 | 16,15 | -0,62% | - |
| 24.02.2025 | 16,30 | 16,45 | 16,15 | 16,25 | 0,00% | - |
| 21.02.2025 | 16,40 | 16,55 | 16,25 | 16,25 | -1,22% | - |
| 20.02.2025 | 16,50 | 16,55 | 16,35 | 16,45 | 0,00% | - |
| 19.02.2025 | 16,30 | 16,45 | 16,25 | 16,45 | 0,61% | - |
| 18.02.2025 | 16,20 | 16,40 | 16,15 | 16,35 | -0,61% | - |
| 17.02.2025 | 15,90 | 16,45 | 15,85 | 16,45 | 1,86% | - |
| 14.02.2025 | 16,10 | 16,50 | 16,00 | 16,15 | 0,31% | - |
| 13.02.2025 | 16,20 | 16,20 | 16,00 | 16,10 | -0,31% | - |
| 12.02.2025 | 16,10 | 16,20 | 16,00 | 16,15 | 0,31% | - |
| 11.02.2025 | 16,00 | 16,15 | 15,90 | 16,10 | 1,26% | - |
| 10.02.2025 | 15,80 | 16,05 | 15,80 | 15,90 | 0,32% | - |
| 07.02.2025 | 15,90 | 15,90 | 15,75 | 15,85 | -0,31% | - |
| 06.02.2025 | 16,40 | 16,50 | 15,80 | 15,90 | -2,75% | - |
| 05.02.2025 | 16,15 | 16,40 | 15,95 | 16,35 | 0,93% | - |
| 04.02.2025 | 16,10 | 16,50 | 16,00 | 16,20 | 0,00% | - |
| 03.02.2025 | 16,10 | 16,35 | 16,00 | 16,20 | 0,93% | - |
| 31.01.2025 | 16,20 | 16,25 | 16,00 | 16,05 | -1,53% | - |
| 30.01.2025 | 15,65 | 16,30 | 15,65 | 16,30 | 4,15% | - |
| 29.01.2025 | 15,60 | 15,75 | 15,50 | 15,65 | 0,32% | - |
| 28.01.2025 | 15,40 | 15,65 | 15,35 | 15,60 | 1,30% | - |
| 27.01.2025 | 15,20 | 15,40 | 14,95 | 15,40 | 1,32% | - |
| 24.01.2025 | 15,35 | 15,45 | 15,00 | 15,20 | -1,30% | - |
| 23.01.2025 | 15,20 | 15,45 | 15,15 | 15,40 | 0,65% | - |
| 22.01.2025 | 15,20 | 15,40 | 15,10 | 15,30 | 0,66% | - |
| 21.01.2025 | 15,15 | 15,20 | 14,65 | 15,20 | 0,00% | - |
| 20.01.2025 | 15,30 | 15,50 | 15,20 | 15,20 | -1,30% | - |
| 17.01.2025 | 15,25 | 15,50 | 15,10 | 15,40 | 0,65% | - |
| 16.01.2025 | 15,50 | 15,65 | 14,80 | 15,30 | -1,29% | - |
| 15.01.2025 | 15,30 | 15,50 | 15,15 | 15,50 | 1,31% | - |
| 14.01.2025 | 15,10 | 15,50 | 15,05 | 15,30 | 0,66% | - |
| 13.01.2025 | 15,60 | 15,60 | 14,80 | 15,20 | -2,56% | - |
| 10.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 09.01.2025 | 15,65 | 15,70 | 15,35 | 15,60 | 0,00% | - |
| 08.01.2025 | 15,80 | 15,90 | 15,55 | 15,60 | -1,27% | - |
| 07.01.2025 | 15,40 | 15,90 | 15,35 | 15,80 | 1,28% | - |
| 06.01.2025 | 15,50 | 15,65 | 15,35 | 15,60 | 0,65% | - |
| 03.01.2025 | 15,55 | 15,70 | 15,45 | 15,50 | -0,64% | - |
| 02.01.2025 | 15,45 | 15,70 | 15,45 | 15,60 | 0,97% | - |
| 30.12.2024 | 15,60 | 15,65 | 15,45 | 15,45 | -1,28% | - |
| 27.12.2024 | 15,55 | 15,70 | 15,40 | 15,65 | 1,95% | - |
| 23.12.2024 | 15,45 | 15,45 | 15,25 | 15,35 | 0,99% | - |
| 20.12.2024 | 15,25 | 15,40 | 14,40 | 15,20 | -0,33% | - |
| 19.12.2024 | 15,30 | 15,45 | 15,15 | 15,25 | -0,33% | - |
| 18.12.2024 | 15,40 | 15,60 | 15,25 | 15,30 | -0,65% | - |
| 17.12.2024 | 15,35 | 15,80 | 15,30 | 15,40 | 0,33% | - |
| 16.12.2024 | 15,30 | 15,45 | 15,25 | 15,35 | 0,33% | - |
| 13.12.2024 | 15,35 | 15,55 | 15,30 | 15,30 | -0,33% | - |
| 12.12.2024 | 15,35 | 15,95 | 15,15 | 15,35 | 0,00% | - |
| 11.12.2024 | 14,95 | 15,60 | 14,65 | 15,35 | 2,68% | - |
| 10.12.2024 | 15,05 | 15,15 | 14,95 | 14,95 | -0,66% | - |
| 09.12.2024 | 15,05 | 15,30 | 15,05 | 15,05 | 0,00% | - |
| 06.12.2024 | 15,05 | 15,15 | 15,00 | 15,05 | 0,00% | - |
| 05.12.2024 | 14,95 | 15,20 | 14,95 | 15,05 | 0,33% | - |
| 04.12.2024 | 14,90 | 15,05 | 14,90 | 15,00 | 0,67% | - |
| 03.12.2024 | 14,95 | 15,05 | 14,85 | 14,90 | -0,33% | - |
| 02.12.2024 | 14,80 | 15,05 | 14,75 | 14,95 | 1,01% | - |
| 29.11.2024 | 14,80 | 14,90 | 14,15 | 14,80 | 0,00% | - |
| 28.11.2024 | 14,80 | 14,90 | 14,55 | 14,80 | 0,00% | - |
| 27.11.2024 | 14,80 | 14,95 | 14,55 | 14,80 | 0,00% | - |
| 26.11.2024 | 14,75 | 14,90 | 14,70 | 14,80 | 0,34% | - |
| 25.11.2024 | 14,85 | 14,95 | 14,75 | 14,75 | 0,00% | - |
| 22.11.2024 | 14,45 | 14,95 | 14,40 | 14,75 | 2,08% | - |
| 21.11.2024 | 14,25 | 14,70 | 14,25 | 14,45 | 1,40% | - |
| 20.11.2024 | 14,35 | 14,50 | 14,20 | 14,25 | -0,70% | - |
| 19.11.2024 | 14,40 | 14,50 | 14,15 | 14,35 | -0,35% | - |
| 18.11.2024 | 14,25 | 14,55 | 14,20 | 14,40 | 1,05% | - |
| 15.11.2024 | 14,35 | 14,55 | 14,25 | 14,25 | -0,70% | - |
| 14.11.2024 | 14,30 | 14,45 | 14,20 | 14,35 | 0,35% | - |
| 13.11.2024 | 14,50 | 14,70 | 14,15 | 14,30 | -1,38% | - |
| 12.11.2024 | 14,65 | 14,80 | 14,50 | 14,50 | -1,02% | - |
| 11.11.2024 | 14,50 | 14,80 | 14,45 | 14,65 | 1,03% | - |
| 08.11.2024 | 14,20 | 14,60 | 14,20 | 14,50 | 2,11% | - |
| 07.11.2024 | 14,25 | 14,45 | 14,05 | 14,20 | 0,00% | - |
| 06.11.2024 | 14,25 | 14,85 | 14,00 | 14,20 | 0,71% | - |
| 05.11.2024 | 13,70 | 14,15 | 13,65 | 14,10 | 2,92% | - |
| 04.11.2024 | 13,70 | 13,95 | 13,55 | 13,70 | 0,00% | - |
| 01.11.2024 | 13,40 | 13,85 | 13,40 | 13,70 | 2,24% | - |
| 31.10.2024 | 13,50 | 13,75 | 13,40 | 13,40 | -0,74% | - |
| 30.10.2024 | 13,40 | 13,65 | 13,40 | 13,50 | 0,75% | - |
| 29.10.2024 | 12,90 | 13,55 | 12,85 | 13,40 | 3,88% | - |
| 28.10.2024 | 12,55 | 12,90 | 12,55 | 12,90 | 2,79% | - |
| 25.10.2024 | 12,45 | 12,75 | 12,40 | 12,55 | 0,80% | - |
| 24.10.2024 | 12,55 | 12,80 | 12,45 | 12,45 | -0,80% | 10,00 |
| 23.10.2024 | 12,35 | 12,70 | 12,35 | 12,55 | 1,62% | - |
| 22.10.2024 | 12,35 | 12,45 | 12,15 | 12,35 | 0,00% | - |
| 21.10.2024 | 12,45 | 12,60 | 12,30 | 12,35 | -0,80% | - |
| 18.10.2024 | 12,60 | 12,70 | 12,40 | 12,45 | -1,19% | - |
| 17.10.2024 | 12,35 | 12,70 | 12,35 | 12,60 | 2,02% | - |
| 16.10.2024 | 12,30 | 12,50 | 12,30 | 12,35 | 0,41% | - |