£10,732
0,77%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,56 | 10,70 | 10,56 | 10,65 | 0,71% | 179.216,00 |
| 13.10.2025 | 10,56 | 10,58 | 10,46 | 10,58 | 0,33% | 197.775,00 |
| 10.10.2025 | 10,50 | 10,68 | 10,49 | 10,54 | 0,24% | 257.042,00 |
| 09.10.2025 | 10,68 | 10,70 | 10,52 | 10,52 | -0,99% | 215.607,00 |
| 08.10.2025 | 10,50 | 10,79 | 10,50 | 10,62 | 0,95% | 205.418,00 |
| 07.10.2025 | 10,57 | 10,61 | 10,40 | 10,52 | -0,80% | 183.809,00 |
| 06.10.2025 | 10,59 | 10,71 | 10,54 | 10,61 | -0,28% | 313.174,00 |
| 03.10.2025 | 10,59 | 10,65 | 10,55 | 10,64 | 0,47% | 137.741,00 |
| 02.10.2025 | 10,55 | 10,65 | 10,52 | 10,59 | -0,09% | 164.380,00 |
| 01.10.2025 | 10,49 | 10,72 | 10,49 | 10,60 | 0,28% | 472.573,00 |
| 30.09.2025 | 10,48 | 10,57 | 10,47 | 10,57 | 0,24% | 229.464,00 |
| 29.09.2025 | 10,45 | 10,55 | 10,41 | 10,54 | 1,01% | 191.179,00 |
| 26.09.2025 | 10,42 | 10,45 | 10,37 | 10,44 | 0,05% | 216.670,00 |
| 25.09.2025 | 10,33 | 10,47 | 10,32 | 10,43 | 0,92% | 311.169,00 |
| 24.09.2025 | 10,31 | 10,37 | 10,29 | 10,34 | 0,05% | 212.219,00 |
| 23.09.2025 | 10,41 | 10,52 | 10,30 | 10,33 | -0,96% | 117.150,00 |
| 22.09.2025 | 10,41 | 10,48 | 10,40 | 10,43 | 0,38% | 188.119,00 |
| 19.09.2025 | 10,42 | 10,42 | 10,32 | 10,39 | -0,76% | 325.078,00 |
| 18.09.2025 | 10,33 | 10,49 | 10,31 | 10,47 | 1,26% | 318.974,00 |
| 17.09.2025 | 10,33 | 10,44 | 10,32 | 10,34 | 0,39% | 233.942,00 |
| 16.09.2025 | 10,36 | 10,40 | 10,23 | 10,30 | -1,01% | 251.114,00 |
| 15.09.2025 | 10,50 | 10,53 | 10,35 | 10,41 | -1,00% | 218.365,00 |
| 12.09.2025 | 10,56 | 10,60 | 10,50 | 10,51 | -0,47% | 134.255,00 |
| 11.09.2025 | 10,39 | 10,58 | 10,39 | 10,56 | 1,43% | - |
| 10.09.2025 | 10,57 | 10,76 | 10,32 | 10,41 | -1,50% | - |
| 09.09.2025 | 10,48 | 10,62 | 10,48 | 10,57 | 0,33% | - |
| 08.09.2025 | 10,51 | 10,57 | 10,44 | 10,53 | 0,61% | - |
| 05.09.2025 | 10,59 | 10,62 | 10,42 | 10,47 | -1,27% | 298.594,00 |
| 04.09.2025 | 10,50 | 10,63 | 10,44 | 10,61 | 1,29% | 459.674,00 |
| 03.09.2025 | 10,84 | 10,85 | 10,41 | 10,47 | -3,55% | 600.185,00 |
| 02.09.2025 | 10,90 | 10,95 | 10,85 | 10,86 | -0,09% | 151.804,00 |
| 01.09.2025 | 10,76 | 10,92 | 10,76 | 10,87 | 0,42% | 142.603,00 |
| 29.08.2025 | 10,86 | 10,88 | 10,77 | 10,82 | -0,23% | 192.582,00 |
| 28.08.2025 | 10,95 | 10,96 | 10,82 | 10,85 | -0,78% | 176.306,00 |
| 27.08.2025 | 10,85 | 10,98 | 10,85 | 10,93 | 0,78% | 179.593,00 |
| 26.08.2025 | 10,90 | 11,01 | 10,83 | 10,85 | -1,22% | 523.612,00 |
| 25.08.2025 | 10,99 | 11,01 | 10,98 | 10,98 | -0,15% | - |
| 22.08.2025 | 10,98 | 11,03 | 10,94 | 11,00 | 0,18% | 100.025,00 |
| 21.08.2025 | 10,93 | 11,03 | 10,91 | 10,98 | 0,05% | 243.153,00 |
| 20.08.2025 | 10,86 | 10,97 | 10,84 | 10,97 | 1,15% | 263.221,00 |
| 19.08.2025 | 10,74 | 10,86 | 10,72 | 10,85 | 1,40% | 177.533,00 |
| 18.08.2025 | 10,65 | 10,72 | 10,64 | 10,70 | 0,71% | 127.211,00 |
| 15.08.2025 | 10,68 | 10,70 | 10,56 | 10,62 | -0,28% | 207.198,00 |
| 14.08.2025 | 10,66 | 10,66 | 10,59 | 10,65 | -0,05% | 225.728,00 |
| 13.08.2025 | 10,68 | 10,74 | 10,60 | 10,66 | 0,09% | 146.421,00 |
| 12.08.2025 | 10,80 | 10,85 | 10,53 | 10,65 | -1,53% | 343.570,00 |
| 11.08.2025 | 10,75 | 10,84 | 10,75 | 10,81 | 0,70% | 252.071,00 |
| 08.08.2025 | 10,86 | 10,86 | 10,54 | 10,74 | -1,26% | 357.772,00 |
| 07.08.2025 | 10,78 | 11,01 | 10,78 | 10,87 | 0,35% | 329.230,00 |
| 06.08.2025 | 11,28 | 11,28 | 10,84 | 10,84 | -3,65% | 343.349,00 |
| 05.08.2025 | 11,21 | 11,36 | 11,20 | 11,25 | -0,27% | 289.583,00 |
| 04.08.2025 | 11,33 | 11,34 | 11,15 | 11,28 | -1,14% | 501.179,00 |
| 01.08.2025 | 11,19 | 11,46 | 10,92 | 11,41 | 6,34% | 587.136,00 |
| 31.07.2025 | 10,64 | 10,81 | 10,63 | 10,73 | 0,61% | 258.972,00 |
| 30.07.2025 | 10,57 | 10,70 | 10,57 | 10,66 | 0,47% | 269.378,00 |
| 29.07.2025 | 10,52 | 10,64 | 10,52 | 10,61 | 0,76% | 304.408,00 |
| 28.07.2025 | 10,61 | 10,62 | 10,51 | 10,53 | 0,00% | 313.606,00 |
| 25.07.2025 | 10,51 | 10,58 | 10,49 | 10,53 | 0,14% | 291.666,00 |
| 24.07.2025 | 10,52 | 10,58 | 10,50 | 10,52 | -0,28% | 322.181,00 |
| 23.07.2025 | 10,54 | 10,59 | 10,49 | 10,55 | 0,19% | 287.328,00 |
| 22.07.2025 | 10,42 | 10,59 | 10,42 | 10,53 | 0,77% | 421.925,00 |
| 21.07.2025 | 10,51 | 10,53 | 10,42 | 10,45 | -0,67% | 280.023,00 |
| 18.07.2025 | 10,56 | 10,59 | 10,49 | 10,52 | -1,43% | 344.452,00 |
| 17.07.2025 | 10,61 | 10,68 | 10,59 | 10,67 | 1,69% | 252.816,00 |
| 16.07.2025 | 10,47 | 10,57 | 10,47 | 10,49 | -0,47% | 409.660,00 |
| 15.07.2025 | 10,51 | 10,58 | 10,50 | 10,54 | -0,19% | 321.263,00 |
| 14.07.2025 | 10,47 | 10,56 | 10,43 | 10,56 | 0,28% | 470.771,00 |
| 11.07.2025 | 10,51 | 10,60 | 10,51 | 10,53 | -0,09% | 249.161,00 |
| 10.07.2025 | 10,48 | 10,60 | 10,48 | 10,54 | 0,38% | 365.070,00 |
| 09.07.2025 | 10,63 | 10,67 | 10,48 | 10,50 | -1,27% | 267.893,00 |
| 08.07.2025 | 10,61 | 10,64 | 10,49 | 10,64 | -0,42% | 312.228,00 |
| 07.07.2025 | 10,70 | 10,73 | 10,67 | 10,68 | -0,14% | 92.476,00 |
| 04.07.2025 | 10,73 | 10,74 | 10,65 | 10,70 | -0,60% | 140.553,00 |
| 03.07.2025 | 10,72 | 10,81 | 10,70 | 10,76 | 0,94% | 284.213,00 |
| 02.07.2025 | 10,91 | 10,91 | 10,64 | 10,66 | -1,98% | 353.206,00 |
| 01.07.2025 | 10,76 | 10,91 | 10,73 | 10,88 | 1,49% | 571.475,00 |
| 30.06.2025 | 10,73 | 10,79 | 10,69 | 10,72 | -0,42% | 235.172,00 |
| 27.06.2025 | 10,74 | 10,93 | 10,69 | 10,76 | 2,23% | 499.070,00 |
| 26.06.2025 | 10,52 | 10,71 | 10,43 | 10,53 | 0,19% | 437.739,00 |
| 25.06.2025 | 10,46 | 10,51 | 10,35 | 10,51 | -0,76% | 496.306,00 |
| 24.06.2025 | 10,74 | 10,74 | 10,59 | 10,59 | -0,19% | 291.010,00 |
| 23.06.2025 | 10,73 | 10,75 | 10,37 | 10,61 | -1,49% | 403.692,00 |
| 20.06.2025 | 10,75 | 10,87 | 10,74 | 10,77 | 0,28% | 300.447,00 |
| 19.06.2025 | 10,73 | 10,89 | 10,69 | 10,74 | -0,09% | 395.738,00 |
| 18.06.2025 | 10,57 | 10,79 | 10,56 | 10,75 | 1,46% | 428.198,00 |
| 17.06.2025 | 10,64 | 10,69 | 10,58 | 10,59 | -1,07% | 266.916,00 |
| 16.06.2025 | 10,71 | 10,73 | 10,56 | 10,71 | 0,77% | 217.478,00 |
| 13.06.2025 | 10,68 | 10,68 | 10,53 | 10,62 | -1,14% | 471.670,00 |
| 12.06.2025 | 10,76 | 10,87 | 10,72 | 10,75 | -0,92% | 287.054,00 |
| 11.06.2025 | 10,82 | 10,91 | 10,80 | 10,85 | 0,05% | 448.654,00 |
| 10.06.2025 | 10,92 | 11,05 | 10,82 | 10,84 | -0,28% | 394.417,00 |
| 09.06.2025 | 10,99 | 10,99 | 10,84 | 10,87 | -0,69% | 256.784,00 |
| 06.06.2025 | 11,03 | 11,10 | 10,90 | 10,95 | -1,13% | 385.769,00 |
| 05.06.2025 | 10,94 | 11,08 | 10,94 | 11,07 | 1,10% | 659.167,00 |
| 04.06.2025 | 10,75 | 11,02 | 10,74 | 10,95 | 0,88% | 708.699,00 |
| 03.06.2025 | 11,64 | 11,65 | 10,86 | 10,86 | -6,62% | 852.159,00 |
| 02.06.2025 | 11,60 | 11,72 | 11,54 | 11,63 | -0,64% | 364.360,00 |
| 30.05.2025 | 11,75 | 11,81 | 11,65 | 11,70 | -0,64% | 388.080,00 |
| 29.05.2025 | 11,91 | 11,92 | 11,61 | 11,78 | -0,76% | 419.157,00 |
| 28.05.2025 | 12,02 | 12,05 | 11,87 | 11,87 | -1,17% | 221.747,00 |