£12,744
0,78%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,66 | 12,76 | 12,57 | 12,74 | 0,71% | 87.544,00 |
| 19.12.2024 | 12,69 | 12,73 | 12,55 | 12,65 | -1,10% | 189.014,00 |
| 18.12.2024 | 12,77 | 12,86 | 12,75 | 12,79 | 0,20% | 188.218,00 |
| 17.12.2024 | 12,72 | 12,78 | 12,64 | 12,76 | 0,39% | 199.434,00 |
| 16.12.2024 | 12,80 | 12,84 | 12,65 | 12,71 | -0,90% | 164.757,00 |
| 13.12.2024 | 12,73 | 12,86 | 12,73 | 12,83 | 1,06% | 123.132,00 |
| 12.12.2024 | 12,80 | 12,84 | 12,68 | 12,69 | -0,86% | 209.543,00 |
| 11.12.2024 | 12,38 | 12,80 | 12,38 | 12,80 | 3,43% | 191.915,00 |
| 10.12.2024 | 12,46 | 12,54 | 12,28 | 12,38 | -0,84% | 193.143,00 |
| 09.12.2024 | 12,54 | 12,57 | 12,47 | 12,48 | -0,16% | 123.038,00 |
| 06.12.2024 | 12,53 | 12,53 | 12,46 | 12,50 | -0,08% | 139.089,00 |
| 05.12.2024 | 12,41 | 12,52 | 12,40 | 12,51 | 0,60% | 229.573,00 |
| 04.12.2024 | 12,42 | 12,47 | 12,36 | 12,44 | 0,24% | 109.527,00 |
| 03.12.2024 | 12,46 | 12,48 | 12,37 | 12,41 | -0,16% | 212.776,00 |
| 02.12.2024 | 12,34 | 12,43 | 12,26 | 12,43 | 0,65% | 127.210,00 |
| 29.11.2024 | 12,34 | 12,37 | 12,30 | 12,35 | 0,20% | 118.826,00 |
| 28.11.2024 | 12,35 | 12,38 | 12,28 | 12,32 | 0,00% | 197.305,00 |
| 27.11.2024 | 12,34 | 12,47 | 12,31 | 12,32 | -0,36% | 113.685,00 |
| 26.11.2024 | 12,35 | 12,43 | 12,28 | 12,37 | 0,16% | 81.811,00 |
| 25.11.2024 | 12,30 | 12,45 | 12,23 | 12,35 | 0,28% | 178.447,00 |
| 22.11.2024 | 12,09 | 12,31 | 12,02 | 12,31 | 2,21% | 310.340,00 |
| 21.11.2024 | 11,96 | 12,05 | 11,86 | 12,04 | 1,04% | 244.035,00 |
| 20.11.2024 | 11,99 | 12,00 | 11,89 | 11,92 | -0,67% | 304.344,00 |
| 19.11.2024 | 12,06 | 12,08 | 11,84 | 12,00 | -0,54% | 385.529,00 |
| 18.11.2024 | 11,92 | 12,07 | 11,86 | 12,07 | 1,26% | 176.276,00 |
| 15.11.2024 | 11,94 | 12,03 | 11,87 | 11,92 | -0,17% | 161.143,00 |
| 14.11.2024 | 11,86 | 11,99 | 11,82 | 11,94 | 0,21% | 168.837,00 |
| 13.11.2024 | 12,06 | 12,06 | 11,88 | 11,91 | -1,73% | 246.142,00 |
| 12.11.2024 | 12,14 | 12,18 | 12,11 | 12,12 | -0,62% | 190.365,00 |
| 11.11.2024 | 12,11 | 12,20 | 12,10 | 12,20 | 1,25% | 114.303,00 |
| 08.11.2024 | 11,85 | 12,07 | 11,85 | 12,05 | 1,39% | 223.186,00 |
| 07.11.2024 | 11,89 | 11,94 | 11,74 | 11,88 | 0,08% | 247.182,00 |
| 06.11.2024 | 12,52 | 12,62 | 11,74 | 11,87 | 0,17% | 304.349,00 |
| 05.11.2024 | 11,55 | 11,89 | 11,55 | 11,85 | 2,51% | 303.457,00 |
| 04.11.2024 | 11,58 | 11,60 | 11,50 | 11,56 | 0,20% | 130.775,00 |
| 01.11.2024 | 11,33 | 11,59 | 11,31 | 11,54 | 1,25% | 276.668,00 |
| 31.10.2024 | 11,37 | 11,44 | 11,31 | 11,40 | -0,04% | 175.660,00 |
| 30.10.2024 | 11,16 | 11,40 | 11,13 | 11,40 | 1,97% | 320.126,00 |
| 29.10.2024 | 10,86 | 11,19 | 10,85 | 11,18 | 4,34% | 687.205,00 |
| 28.10.2024 | 10,46 | 10,73 | 10,45 | 10,72 | 2,57% | 156.156,00 |
| 25.10.2024 | 10,42 | 10,47 | 10,35 | 10,45 | 0,31% | 139.756,00 |
| 24.10.2024 | 10,42 | 10,52 | 10,42 | 10,42 | -0,14% | 186.465,00 |
| 23.10.2024 | 10,29 | 10,45 | 10,25 | 10,43 | 1,31% | 127.414,00 |
| 22.10.2024 | 10,27 | 10,30 | 10,18 | 10,30 | -0,10% | 97.954,00 |
| 21.10.2024 | 10,40 | 10,42 | 10,31 | 10,31 | -0,72% | 47.814,00 |
| 18.10.2024 | 10,43 | 10,43 | 10,34 | 10,38 | -0,76% | 92.209,00 |
| 17.10.2024 | 10,35 | 10,50 | 10,33 | 10,46 | 0,87% | 105.988,00 |
| 16.10.2024 | 10,34 | 10,38 | 10,30 | 10,37 | 0,41% | 68.219,00 |
| 15.10.2024 | 10,33 | 10,39 | 10,31 | 10,33 | 0,13% | 163.929,00 |
| 14.10.2024 | 10,26 | 10,32 | 10,20 | 10,32 | 0,41% | 67.533,00 |
| 11.10.2024 | 10,20 | 10,29 | 10,18 | 10,27 | 0,62% | 89.771,00 |
| 10.10.2024 | 10,25 | 10,26 | 10,19 | 10,21 | -0,37% | 177.442,00 |
| 09.10.2024 | 10,20 | 10,25 | 10,17 | 10,25 | 0,89% | 85.451,00 |
| 08.10.2024 | 10,19 | 10,21 | 10,11 | 10,16 | -0,61% | 138.169,00 |
| 07.10.2024 | 10,23 | 10,24 | 10,14 | 10,22 | 0,10% | 149.557,00 |
| 04.10.2024 | 10,24 | 10,26 | 10,18 | 10,21 | -0,58% | 124.375,00 |
| 03.10.2024 | 10,24 | 10,29 | 10,20 | 10,27 | 0,59% | 142.306,00 |
| 02.10.2024 | 10,21 | 10,24 | 10,17 | 10,21 | -0,15% | 148.001,00 |
| 01.10.2024 | 10,11 | 10,26 | 10,11 | 10,23 | 0,89% | 86.217,00 |
| 30.09.2024 | 10,26 | 10,26 | 10,10 | 10,14 | -1,31% | 101.088,00 |
| 27.09.2024 | 10,22 | 10,31 | 10,20 | 10,27 | 0,74% | 126.538,00 |
| 26.09.2024 | 10,30 | 10,32 | 10,16 | 10,20 | -0,68% | 181.134,00 |
| 25.09.2024 | 10,26 | 10,31 | 10,23 | 10,27 | -0,02% | 94.274,00 |
| 24.09.2024 | 10,29 | 10,29 | 10,20 | 10,27 | 0,22% | 186.075,00 |
| 23.09.2024 | 10,25 | 10,33 | 10,18 | 10,25 | 0,59% | 126.855,00 |
| 20.09.2024 | 10,29 | 10,30 | 10,18 | 10,19 | -1,40% | 161.256,00 |
| 19.09.2024 | 10,29 | 10,34 | 10,25 | 10,33 | 1,62% | 297.826,00 |
| 18.09.2024 | 10,40 | 10,40 | 10,17 | 10,17 | -2,73% | 247.992,00 |
| 17.09.2024 | 10,61 | 10,61 | 10,45 | 10,45 | -1,18% | 149.281,00 |
| 16.09.2024 | 10,59 | 10,65 | 10,56 | 10,58 | -0,70% | 106.610,00 |
| 13.09.2024 | 10,52 | 10,69 | 10,51 | 10,65 | 1,28% | 134.675,00 |
| 12.09.2024 | 10,48 | 10,57 | 10,40 | 10,52 | 0,72% | 217.430,00 |
| 11.09.2024 | 10,55 | 10,55 | 10,41 | 10,44 | -0,81% | 165.189,00 |
| 10.09.2024 | 10,50 | 10,55 | 10,45 | 10,53 | -0,57% | 298.068,00 |
| 09.09.2024 | 10,75 | 10,76 | 10,59 | 10,59 | -1,21% | 125.532,00 |
| 06.09.2024 | 10,74 | 10,84 | 10,72 | 10,72 | -0,19% | 257.009,00 |
| 05.09.2024 | 10,70 | 10,84 | 10,70 | 10,74 | 0,66% | 157.421,00 |
| 04.09.2024 | 10,65 | 10,68 | 10,57 | 10,67 | -0,35% | 107.881,00 |
| 03.09.2024 | 10,68 | 10,71 | 10,65 | 10,70 | 0,52% | 137.197,00 |
| 02.09.2024 | 10,57 | 10,65 | 10,57 | 10,65 | 1,36% | 58.605,00 |
| 30.08.2024 | 10,54 | 10,55 | 10,50 | 10,51 | -0,21% | 90.902,00 |
| 29.08.2024 | 10,47 | 10,55 | 10,46 | 10,53 | 0,84% | 55.510,00 |
| 28.08.2024 | 10,41 | 10,44 | 10,39 | 10,44 | 0,34% | 69.207,00 |
| 27.08.2024 | 10,31 | 10,45 | 10,31 | 10,41 | -0,73% | 150.663,00 |
| 26.08.2024 | 10,49 | 10,49 | 10,46 | 10,48 | -0,13% | - |
| 23.08.2024 | 10,41 | 10,50 | 10,40 | 10,50 | 0,96% | 120.242,00 |
| 22.08.2024 | 10,40 | 10,43 | 10,39 | 10,40 | -0,05% | 82.774,00 |
| 21.08.2024 | 10,41 | 10,41 | 10,30 | 10,40 | 0,00% | 109.161,00 |
| 20.08.2024 | 10,41 | 10,44 | 10,32 | 10,40 | -0,38% | 194.473,00 |
| 19.08.2024 | 10,42 | 10,47 | 10,38 | 10,44 | -0,14% | 78.488,00 |
| 16.08.2024 | 10,46 | 10,48 | 10,44 | 10,46 | -0,24% | 134.070,00 |
| 15.08.2024 | 10,39 | 10,52 | 10,34 | 10,48 | 1,26% | 90.627,00 |
| 14.08.2024 | 10,38 | 10,39 | 10,22 | 10,35 | -0,05% | 93.632,00 |
| 13.08.2024 | 10,37 | 10,40 | 10,32 | 10,36 | 0,10% | 136.800,00 |
| 12.08.2024 | 10,44 | 10,46 | 10,32 | 10,35 | -0,67% | 107.417,00 |
| 09.08.2024 | 10,45 | 10,46 | 10,39 | 10,42 | 0,00% | 79.497,00 |
| 08.08.2024 | 10,35 | 10,43 | 10,34 | 10,42 | -0,24% | 207.584,00 |
| 07.08.2024 | 10,45 | 10,49 | 10,33 | 10,44 | 0,43% | 198.916,00 |
| 06.08.2024 | 10,48 | 10,49 | 10,37 | 10,40 | -0,24% | 192.602,00 |
| 05.08.2024 | 10,36 | 10,46 | 10,29 | 10,42 | -0,62% | 264.577,00 |