£9,732
-0,35%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 9,84 | 9,84 | 9,71 | 9,76 | -0,05% | - |
| 05.03.2026 | 9,77 | 9,87 | 9,72 | 9,77 | -0,10% | 671.545,00 |
| 04.03.2026 | 9,73 | 9,84 | 9,62 | 9,78 | 1,98% | 276.219,00 |
| 03.03.2026 | 9,59 | 9,61 | 9,47 | 9,59 | 0,44% | 592.502,00 |
| 02.03.2026 | 9,54 | 9,58 | 9,25 | 9,54 | -1,99% | 751.686,00 |
| 27.02.2026 | 9,59 | 9,74 | 9,24 | 9,74 | 1,54% | 818.421,00 |
| 26.02.2026 | 9,51 | 9,65 | 9,40 | 9,59 | 1,33% | 865.902,00 |
| 25.02.2026 | 9,32 | 9,50 | 9,28 | 9,46 | 1,37% | 642.457,00 |
| 24.02.2026 | 9,20 | 9,48 | 9,16 | 9,34 | 0,56% | 535.120,00 |
| 23.02.2026 | 9,33 | 9,35 | 9,23 | 9,28 | 0,06% | 449.768,00 |
| 20.02.2026 | 9,32 | 9,36 | 9,25 | 9,28 | 0,48% | 482.207,00 |
| 19.02.2026 | 9,34 | 9,36 | 9,22 | 9,23 | -0,47% | 543.074,00 |
| 18.02.2026 | 9,24 | 9,38 | 9,22 | 9,28 | -0,19% | 689.071,00 |
| 17.02.2026 | 9,13 | 9,34 | 9,12 | 9,30 | 3,08% | 672.195,00 |
| 16.02.2026 | 9,20 | 9,24 | 8,96 | 9,02 | -1,81% | 609.179,00 |
| 13.02.2026 | 9,07 | 9,27 | 8,99 | 9,18 | 1,57% | 873.329,00 |
| 12.02.2026 | 8,99 | 9,24 | 8,98 | 9,04 | 1,39% | 1.095.038,00 |
| 11.02.2026 | 9,04 | 9,04 | 8,81 | 8,92 | -1,55% | 1.078.867,00 |
| 10.02.2026 | 9,02 | 9,16 | 8,91 | 9,06 | 1,75% | 463.672,00 |
| 09.02.2026 | 9,00 | 9,07 | 8,90 | 8,90 | -0,76% | 529.128,00 |
| 06.02.2026 | 8,87 | 8,98 | 8,75 | 8,97 | -0,04% | 1.050.735,00 |
| 05.02.2026 | 9,06 | 9,06 | 8,86 | 8,97 | -0,02% | 995.843,00 |
| 04.02.2026 | 8,95 | 9,04 | 8,75 | 8,98 | 0,34% | 1.845.289,00 |
| 03.02.2026 | 9,62 | 9,63 | 8,90 | 8,95 | -7,74% | 1.336.766,00 |
| 02.02.2026 | 9,62 | 9,70 | 9,55 | 9,70 | 1,64% | 473.721,00 |
| 30.01.2026 | 9,50 | 9,65 | 9,47 | 9,54 | 0,85% | 466.327,00 |
| 29.01.2026 | 9,42 | 9,53 | 9,38 | 9,46 | -0,32% | 352.782,00 |
| 28.01.2026 | 9,43 | 9,67 | 9,27 | 9,49 | 0,76% | 812.351,00 |
| 27.01.2026 | 9,65 | 9,69 | 9,38 | 9,42 | -2,22% | 586.177,00 |
| 26.01.2026 | 9,74 | 9,76 | 9,63 | 9,63 | -0,39% | 408.681,00 |
| 23.01.2026 | 9,55 | 9,71 | 9,52 | 9,67 | 0,25% | 498.367,00 |
| 22.01.2026 | 9,50 | 9,70 | 9,47 | 9,65 | 1,30% | 402.593,00 |
| 21.01.2026 | 9,48 | 9,71 | 9,47 | 9,52 | 1,51% | 255.039,00 |
| 20.01.2026 | 9,30 | 9,43 | 9,29 | 9,38 | 0,67% | 509.043,00 |
| 19.01.2026 | 9,35 | 9,39 | 9,19 | 9,32 | -1,38% | 301.827,00 |
| 16.01.2026 | 9,69 | 9,70 | 9,34 | 9,45 | -3,45% | 342.844,00 |
| 15.01.2026 | 9,61 | 9,96 | 9,57 | 9,79 | -0,16% | 586.164,00 |
| 14.01.2026 | 10,77 | 10,80 | 9,77 | 9,80 | -8,86% | 1.540.961,00 |
| 13.01.2026 | 10,70 | 11,04 | 10,62 | 10,76 | 0,61% | 533.416,00 |
| 12.01.2026 | 10,67 | 10,86 | 10,67 | 10,69 | 0,59% | 372.538,00 |
| 09.01.2026 | 10,62 | 10,63 | 10,54 | 10,63 | 0,54% | 214.032,00 |
| 08.01.2026 | 10,56 | 10,60 | 10,43 | 10,57 | 0,00% | 326.916,00 |
| 07.01.2026 | 10,52 | 10,66 | 10,42 | 10,57 | 0,67% | 370.550,00 |
| 06.01.2026 | 10,37 | 10,51 | 10,36 | 10,50 | 0,96% | 293.359,00 |
| 05.01.2026 | 10,26 | 10,50 | 10,21 | 10,40 | 2,01% | 520.857,00 |
| 02.01.2026 | 10,49 | 10,55 | 10,08 | 10,20 | -2,77% | 377.387,00 |
| 31.12.2025 | 10,59 | 10,59 | 10,49 | 10,49 | -0,19% | 9.606,00 |
| 30.12.2025 | 10,51 | 10,54 | 10,45 | 10,51 | 0,24% | 124.740,00 |
| 29.12.2025 | 10,51 | 10,55 | 10,48 | 10,48 | -0,33% | 137.508,00 |
| 24.12.2025 | 10,52 | 10,57 | 10,52 | 10,52 | 0,19% | 28.436,00 |
| 23.12.2025 | 10,53 | 10,56 | 10,49 | 10,50 | -0,47% | 254.611,00 |
| 22.12.2025 | 10,57 | 10,57 | 10,42 | 10,55 | -0,19% | 272.213,00 |
| 19.12.2025 | 10,58 | 10,60 | 10,49 | 10,57 | -0,14% | 543.002,00 |
| 18.12.2025 | 10,53 | 10,61 | 10,45 | 10,58 | 0,86% | 282.877,00 |
| 17.12.2025 | 10,44 | 10,58 | 10,42 | 10,49 | 0,82% | 353.267,00 |
| 16.12.2025 | 10,50 | 10,51 | 10,36 | 10,41 | -0,72% | 404.156,00 |
| 15.12.2025 | 10,48 | 10,60 | 10,48 | 10,48 | 0,34% | 376.189,00 |
| 12.12.2025 | 10,42 | 10,54 | 10,41 | 10,45 | -0,05% | 369.144,00 |
| 11.12.2025 | 10,22 | 10,52 | 10,21 | 10,45 | 2,00% | 514.523,00 |
| 10.12.2025 | 10,05 | 10,47 | 10,05 | 10,25 | 1,89% | 396.407,00 |
| 09.12.2025 | 9,85 | 10,07 | 9,85 | 10,06 | 2,12% | 507.146,00 |
| 08.12.2025 | 9,89 | 9,93 | 9,85 | 9,85 | -1,18% | 396.968,00 |
| 05.12.2025 | 9,98 | 10,03 | 9,92 | 9,96 | -0,22% | 661.935,00 |
| 04.12.2025 | 9,90 | 10,03 | 9,89 | 9,99 | 0,87% | 415.877,00 |
| 03.12.2025 | 9,92 | 9,99 | 9,90 | 9,90 | -0,32% | 360.334,00 |
| 02.12.2025 | 9,94 | 9,99 | 9,84 | 9,93 | -0,32% | 404.347,00 |
| 01.12.2025 | 9,89 | 9,96 | 9,83 | 9,96 | 0,11% | 412.185,00 |
| 28.11.2025 | 9,93 | 9,99 | 9,89 | 9,95 | 0,65% | 264.135,00 |
| 27.11.2025 | 9,88 | 9,91 | 9,85 | 9,89 | 0,21% | 52.927,00 |
| 26.11.2025 | 9,83 | 9,92 | 9,80 | 9,87 | 0,16% | 170.931,00 |
| 25.11.2025 | 10,07 | 10,08 | 9,84 | 9,85 | -2,16% | 339.129,00 |
| 24.11.2025 | 10,02 | 10,08 | 9,97 | 10,07 | 0,30% | 319.766,00 |
| 21.11.2025 | 9,92 | 10,10 | 9,89 | 10,04 | 1,29% | 403.035,00 |
| 20.11.2025 | 9,96 | 9,98 | 9,87 | 9,91 | -0,54% | 304.620,00 |
| 19.11.2025 | 10,04 | 10,08 | 9,95 | 9,97 | -0,44% | 298.423,00 |
| 18.11.2025 | 10,04 | 10,12 | 9,97 | 10,01 | -1,33% | 280.633,00 |
| 17.11.2025 | 10,09 | 10,19 | 10,08 | 10,15 | 0,88% | 378.204,00 |
| 14.11.2025 | 10,12 | 10,19 | 10,01 | 10,06 | -0,79% | 441.608,00 |
| 13.11.2025 | 10,13 | 10,17 | 10,08 | 10,14 | 0,27% | 443.974,00 |
| 12.11.2025 | 10,09 | 10,11 | 9,98 | 10,11 | -0,05% | 191.936,00 |
| 11.11.2025 | 10,00 | 10,19 | 9,99 | 10,12 | 1,95% | 242.037,00 |
| 10.11.2025 | 9,91 | 9,96 | 9,83 | 9,92 | -0,02% | 496.522,00 |
| 07.11.2025 | 10,03 | 10,10 | 9,78 | 9,92 | -1,01% | 962.117,00 |
| 06.11.2025 | 10,50 | 10,51 | 10,01 | 10,03 | -4,80% | 788.537,00 |
| 05.11.2025 | 10,49 | 10,62 | 10,48 | 10,53 | 0,29% | 348.672,00 |
| 04.11.2025 | 10,46 | 10,56 | 10,44 | 10,50 | 0,14% | 451.014,00 |
| 03.11.2025 | 10,57 | 10,65 | 10,49 | 10,49 | -1,46% | 273.708,00 |
| 31.10.2025 | 10,68 | 10,73 | 10,60 | 10,64 | -0,84% | 328.481,00 |
| 30.10.2025 | 10,84 | 10,88 | 10,68 | 10,73 | -1,42% | 369.661,00 |
| 29.10.2025 | 11,01 | 11,07 | 10,86 | 10,89 | -1,72% | 606.590,00 |
| 28.10.2025 | 11,07 | 11,13 | 10,96 | 11,08 | -0,09% | 190.338,00 |
| 27.10.2025 | 11,33 | 11,33 | 11,09 | 11,09 | -2,03% | 291.542,00 |
| 24.10.2025 | 11,20 | 11,34 | 11,18 | 11,32 | 1,21% | 527.912,00 |
| 23.10.2025 | 11,13 | 11,20 | 11,05 | 11,18 | 0,00% | 396.506,00 |
| 22.10.2025 | 11,17 | 11,21 | 11,00 | 11,18 | 0,54% | 241.116,00 |
| 21.10.2025 | 10,98 | 11,14 | 10,94 | 11,12 | 2,16% | 223.876,00 |
| 20.10.2025 | 11,06 | 11,08 | 10,88 | 10,89 | -2,86% | 410.489,00 |
| 17.10.2025 | 11,33 | 11,54 | 11,14 | 11,21 | 2,42% | 787.918,00 |
| 16.10.2025 | 10,98 | 11,11 | 10,74 | 10,94 | 0,46% | 571.305,00 |
| 15.10.2025 | 10,81 | 10,99 | 10,70 | 10,89 | 2,25% | 548.611,00 |