13,145€
0,11%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,80 | 13,33 | 12,79 | 13,11 | 2,34% | - |
| 04.05.2026 | 13,00 | 13,01 | 12,80 | 12,81 | 1,43% | 331,00 |
| 30.04.2026 | 12,57 | 12,68 | 12,47 | 12,63 | 0,80% | - |
| 29.04.2026 | 12,45 | 12,60 | 12,43 | 12,53 | 0,56% | 45,00 |
| 28.04.2026 | 12,52 | 12,59 | 12,44 | 12,46 | -0,52% | - |
| 27.04.2026 | 12,52 | 12,57 | 12,40 | 12,52 | 0,40% | - |
| 24.04.2026 | 12,43 | 12,58 | 12,42 | 12,47 | -0,28% | - |
| 23.04.2026 | 12,69 | 12,75 | 12,44 | 12,51 | -1,88% | - |
| 22.04.2026 | 12,64 | 12,82 | 12,54 | 12,75 | 0,79% | - |
| 21.04.2026 | 12,43 | 12,73 | 12,42 | 12,65 | 1,48% | 57,00 |
| 20.04.2026 | 12,44 | 12,53 | 12,39 | 12,46 | -0,32% | 28,00 |
| 17.04.2026 | 12,49 | 12,63 | 12,46 | 12,50 | 0,08% | - |
| 16.04.2026 | 12,13 | 12,53 | 12,12 | 12,49 | 2,84% | - |
| 15.04.2026 | 11,87 | 12,18 | 11,86 | 12,15 | 2,27% | - |
| 14.04.2026 | 11,76 | 11,91 | 11,70 | 11,88 | 0,98% | 14,00 |
| 13.04.2026 | 11,49 | 11,78 | 11,47 | 11,76 | 2,13% | 5.840,00 |
| 10.04.2026 | 11,68 | 11,82 | 11,50 | 11,52 | -1,62% | 1.700,00 |
| 09.04.2026 | 11,55 | 11,85 | 11,52 | 11,71 | 0,60% | 28,00 |
| 08.04.2026 | 12,03 | 12,07 | 11,60 | 11,64 | -0,17% | 112,00 |
| 07.04.2026 | 11,60 | 11,97 | 11,58 | 11,66 | 0,19% | 29,00 |
| 02.04.2026 | 11,19 | 11,66 | 11,19 | 11,63 | 1,91% | - |
| 01.04.2026 | 11,49 | 11,56 | 11,24 | 11,42 | 0,00% | 2.856,00 |
| 31.03.2026 | 11,32 | 11,62 | 11,27 | 11,42 | 1,56% | - |
| 30.03.2026 | 11,08 | 11,34 | 11,05 | 11,24 | 1,67% | 584,00 |
| 27.03.2026 | 11,16 | 11,22 | 11,02 | 11,06 | -0,66% | 28,00 |
| 26.03.2026 | 11,02 | 11,29 | 10,99 | 11,13 | 0,57% | - |
| 25.03.2026 | 11,12 | 11,21 | 10,98 | 11,07 | -0,36% | 322,00 |
| 24.03.2026 | 11,06 | 11,25 | 11,02 | 11,11 | 0,20% | - |
| 23.03.2026 | 11,06 | 11,30 | 11,02 | 11,08 | -0,33% | 14,00 |
| 20.03.2026 | 11,22 | 11,35 | 11,11 | 11,12 | -0,98% | 56,00 |
| 19.03.2026 | 11,29 | 11,39 | 11,18 | 11,23 | -2,71% | - |
| 18.03.2026 | 11,58 | 11,85 | 11,54 | 11,54 | -1,07% | 82,00 |
| 17.03.2026 | 11,51 | 11,72 | 11,49 | 11,67 | 0,95% | - |
| 16.03.2026 | 11,59 | 11,72 | 11,47 | 11,56 | 0,33% | 14,00 |
| 13.03.2026 | 11,44 | 11,59 | 11,37 | 11,52 | 0,67% | - |
| 12.03.2026 | 11,42 | 11,64 | 11,36 | 11,44 | 0,29% | - |
| 11.03.2026 | 11,40 | 11,58 | 11,38 | 11,41 | 0,35% | - |
| 10.03.2026 | 11,47 | 11,68 | 11,35 | 11,37 | -0,52% | - |
| 09.03.2026 | 11,06 | 11,52 | 10,99 | 11,43 | 1,12% | 85,00 |
| 06.03.2026 | 11,28 | 11,36 | 11,20 | 11,30 | -0,26% | 14,00 |
| 05.03.2026 | 11,23 | 11,44 | 11,22 | 11,33 | 0,09% | - |
| 04.03.2026 | 11,02 | 11,38 | 11,02 | 11,32 | 1,96% | - |
| 03.03.2026 | 10,92 | 11,11 | 10,86 | 11,11 | 0,73% | 28,00 |
| 02.03.2026 | 11,03 | 11,05 | 10,63 | 11,03 | 0,46% | 45,00 |
| 27.02.2026 | 11,03 | 11,20 | 10,62 | 10,98 | -0,36% | 1.253,00 |
| 26.02.2026 | 10,88 | 11,14 | 10,85 | 11,02 | 0,67% | 65,00 |
| 25.02.2026 | 10,81 | 10,97 | 10,73 | 10,94 | 0,89% | 87,00 |
| 24.02.2026 | 10,69 | 10,95 | 10,57 | 10,85 | 1,47% | - |
| 23.02.2026 | 10,69 | 10,79 | 10,64 | 10,69 | -0,04% | 15,00 |
| 20.02.2026 | 10,70 | 10,80 | 10,66 | 10,69 | 0,46% | - |
| 19.02.2026 | 10,72 | 10,79 | 10,63 | 10,64 | -0,61% | - |
| 18.02.2026 | 10,73 | 10,82 | 10,65 | 10,71 | -0,11% | 23,00 |
| 17.02.2026 | 10,40 | 10,76 | 10,37 | 10,72 | 2,70% | 2.218,00 |
| 16.02.2026 | 10,64 | 10,71 | 10,39 | 10,44 | -1,70% | 14,00 |
| 13.02.2026 | 10,40 | 10,73 | 10,39 | 10,62 | 2,07% | - |
| 12.02.2026 | 10,30 | 10,70 | 10,30 | 10,40 | 1,30% | 788,00 |
| 11.02.2026 | 10,48 | 10,48 | 10,22 | 10,27 | -1,84% | - |
| 10.02.2026 | 10,30 | 10,60 | 10,30 | 10,46 | 1,28% | - |
| 09.02.2026 | 10,38 | 10,47 | 10,26 | 10,33 | -0,19% | 27,00 |
| 06.02.2026 | 10,39 | 10,43 | 10,14 | 10,35 | -0,13% | 154,00 |
| 05.02.2026 | 10,47 | 10,55 | 10,27 | 10,36 | -1,02% | 1.560,00 |
| 04.02.2026 | 10,45 | 10,60 | 10,23 | 10,47 | 0,27% | 84,00 |
| 03.02.2026 | 11,26 | 11,26 | 10,38 | 10,44 | -7,21% | 710,00 |
| 02.02.2026 | 11,07 | 11,26 | 11,06 | 11,25 | 0,99% | - |
| 30.01.2026 | 10,98 | 11,22 | 10,98 | 11,14 | 1,35% | - |
| 29.01.2026 | 11,03 | 11,10 | 10,92 | 11,00 | 0,02% | 45,00 |
| 28.01.2026 | 10,89 | 11,23 | 10,75 | 10,99 | 0,69% | 3.840,00 |
| 27.01.2026 | 11,16 | 11,26 | 10,87 | 10,92 | -1,83% | 28,00 |
| 26.01.2026 | 11,16 | 11,34 | 11,10 | 11,12 | -0,46% | - |
| 23.01.2026 | 11,08 | 11,26 | 11,05 | 11,17 | 0,63% | - |
| 22.01.2026 | 10,99 | 11,22 | 10,95 | 11,10 | 1,51% | - |
| 21.01.2026 | 10,73 | 11,23 | 10,73 | 10,94 | 2,24% | 15,00 |
| 20.01.2026 | 10,80 | 10,91 | 10,69 | 10,70 | -0,70% | - |
| 19.01.2026 | 10,66 | 10,91 | 10,64 | 10,77 | -0,66% | 27,00 |
| 16.01.2026 | 11,42 | 11,43 | 10,84 | 10,85 | -4,56% | 4.053,00 |
| 15.01.2026 | 11,41 | 11,58 | 11,14 | 11,36 | 0,42% | 1.500,00 |
| 14.01.2026 | 12,50 | 12,53 | 11,30 | 11,32 | -9,36% | 7.515,00 |
| 13.01.2026 | 12,41 | 12,84 | 12,34 | 12,48 | 0,63% | - |
| 12.01.2026 | 12,33 | 12,60 | 12,32 | 12,41 | 0,89% | 11.800,00 |
| 09.01.2026 | 12,27 | 12,35 | 12,22 | 12,30 | 0,59% | 28,00 |
| 08.01.2026 | 12,22 | 12,29 | 12,09 | 12,22 | -0,37% | - |
| 07.01.2026 | 12,10 | 12,37 | 12,10 | 12,27 | 0,39% | 14,00 |
| 06.01.2026 | 12,15 | 12,23 | 12,06 | 12,22 | 0,95% | 56,00 |
| 05.01.2026 | 11,81 | 12,19 | 11,79 | 12,11 | 2,63% | 28,00 |
| 02.01.2026 | 12,19 | 12,19 | 11,66 | 11,80 | -2,75% | 15,00 |
| 30.12.2025 | 12,11 | 12,19 | 12,09 | 12,13 | 0,37% | 768,00 |
| 29.12.2025 | 12,14 | 12,17 | 12,08 | 12,08 | -0,35% | 29,00 |
| 23.12.2025 | 12,12 | 12,19 | 12,10 | 12,13 | 0,02% | 29,00 |
| 22.12.2025 | 12,18 | 12,18 | 12,00 | 12,12 | -0,12% | 15,00 |
| 19.12.2025 | 12,17 | 12,20 | 12,07 | 12,14 | 0,31% | - |
| 18.12.2025 | 12,03 | 12,20 | 12,03 | 12,10 | 0,47% | 28,00 |
| 17.12.2025 | 11,92 | 12,12 | 11,92 | 12,04 | 0,96% | - |
| 16.12.2025 | 11,96 | 12,08 | 11,90 | 11,93 | -0,31% | - |
| 15.12.2025 | 11,87 | 12,17 | 11,86 | 11,97 | 0,99% | 46,00 |
| 12.12.2025 | 11,93 | 12,12 | 11,84 | 11,85 | -0,59% | - |
| 11.12.2025 | 11,71 | 12,11 | 11,68 | 11,92 | 1,13% | - |
| 10.12.2025 | 11,58 | 12,06 | 11,56 | 11,79 | 1,86% | - |
| 09.12.2025 | 11,36 | 11,60 | 11,34 | 11,57 | 1,78% | 28,00 |
| 08.12.2025 | 11,44 | 11,45 | 11,35 | 11,37 | -0,87% | 14,00 |
| 05.12.2025 | 11,52 | 11,57 | 11,44 | 11,47 | -0,39% | 56,00 |