£10,662
1,40%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 10,51 | 10,58 | 10,49 | 10,58 | 0,57% | 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 |
| 27.05.2025 | 12,22 | 12,24 | 12,01 | 12,01 | -3,96% | 273.909,00 |
| 26.05.2025 | 12,46 | 12,54 | 12,43 | 12,50 | 3,27% | - |
| 23.05.2025 | 12,24 | 12,26 | 12,02 | 12,11 | -0,66% | 238.340,00 |
| 22.05.2025 | 12,16 | 12,21 | 12,06 | 12,19 | 0,25% | 239.145,00 |
| 21.05.2025 | 12,13 | 12,17 | 12,08 | 12,16 | 0,00% | 161.373,00 |
| 20.05.2025 | 12,01 | 12,16 | 12,01 | 12,16 | 1,21% | 204.631,00 |
| 19.05.2025 | 11,96 | 12,01 | 11,85 | 12,01 | 0,17% | 172.510,00 |
| 16.05.2025 | 11,98 | 12,05 | 11,93 | 11,99 | -0,04% | 447.241,00 |
| 15.05.2025 | 11,82 | 12,02 | 11,82 | 12,00 | 1,39% | 324.377,00 |
| 14.05.2025 | 11,77 | 11,84 | 11,64 | 11,83 | 0,30% | 345.752,00 |
| 13.05.2025 | 11,66 | 11,80 | 11,63 | 11,80 | 1,16% | 279.167,00 |
| 12.05.2025 | 11,70 | 11,78 | 11,58 | 11,66 | -0,13% | 177.836,00 |
| 09.05.2025 | 11,63 | 11,73 | 11,60 | 11,68 | 0,43% | 163.015,00 |
| 08.05.2025 | 11,76 | 11,82 | 11,61 | 11,63 | -0,60% | 245.622,00 |
| 07.05.2025 | 11,69 | 11,79 | 11,59 | 11,70 | 0,04% | 249.303,00 |
| 06.05.2025 | 11,87 | 11,87 | 11,52 | 11,69 | -3,53% | 347.390,00 |
| 05.05.2025 | 11,90 | 12,12 | 11,85 | 12,12 | 2,63% | - |
| 02.05.2025 | 11,58 | 11,83 | 11,27 | 11,81 | 0,88% | 767.700,00 |
| 01.05.2025 | 12,06 | 12,06 | 11,66 | 11,71 | -2,17% | 279.497,00 |
| 30.04.2025 | 11,62 | 11,97 | 11,62 | 11,97 | 3,59% | 602.953,00 |
| 29.04.2025 | 11,60 | 11,62 | 11,53 | 11,55 | 0,00% | 283.648,00 |
| 28.04.2025 | 11,57 | 11,60 | 11,49 | 11,55 | 0,15% | 366.405,00 |
| 25.04.2025 | 11,74 | 11,76 | 11,50 | 11,53 | -1,89% | 513.144,00 |
| 24.04.2025 | 11,70 | 11,76 | 11,57 | 11,76 | 0,69% | 452.736,00 |
| 23.04.2025 | 11,74 | 11,77 | 11,64 | 11,68 | 0,82% | 563.032,00 |
| 22.04.2025 | 11,68 | 11,71 | 11,53 | 11,58 | -1,07% | 392.395,00 |
| 17.04.2025 | 11,64 | 11,75 | 11,63 | 11,71 | -0,32% | 373.074,00 |
| 16.04.2025 | 11,77 | 11,78 | 11,62 | 11,74 | -0,32% | 427.201,00 |
| 15.04.2025 | 11,78 | 11,87 | 11,75 | 11,78 | 0,17% | 313.332,00 |
| 14.04.2025 | 11,63 | 11,80 | 11,63 | 11,76 | 1,12% | 282.065,00 |
| 11.04.2025 | 11,81 | 11,82 | 11,59 | 11,63 | -0,34% | 577.157,00 |
| 10.04.2025 | 11,69 | 11,83 | 11,61 | 11,67 | 2,06% | 230.781,00 |
| 09.04.2025 | 11,45 | 11,62 | 11,34 | 11,44 | -1,80% | 391.974,00 |
| 08.04.2025 | 11,50 | 11,68 | 11,37 | 11,65 | 2,60% | 314.695,00 |
| 07.04.2025 | 11,43 | 11,80 | 11,23 | 11,35 | -3,45% | 616.738,00 |
| 04.04.2025 | 12,08 | 12,08 | 11,73 | 11,76 | -2,12% | 408.994,00 |
| 03.04.2025 | 12,14 | 12,15 | 11,86 | 12,01 | -1,15% | 504.542,00 |
| 02.04.2025 | 12,32 | 12,32 | 12,08 | 12,15 | -1,14% | 312.239,00 |
| 01.04.2025 | 12,24 | 12,37 | 12,16 | 12,29 | 0,90% | 447.237,00 |
| 31.03.2025 | 12,19 | 12,27 | 12,14 | 12,18 | -0,65% | 364.983,00 |
| 28.03.2025 | 12,23 | 12,31 | 12,21 | 12,26 | -0,08% | 391.832,00 |
| 27.03.2025 | 12,21 | 12,27 | 12,10 | 12,27 | 0,33% | 374.617,00 |
| 26.03.2025 | 12,19 | 12,24 | 12,13 | 12,23 | 0,41% | 404.524,00 |
| 25.03.2025 | 11,97 | 12,20 | 11,97 | 12,18 | 1,82% | 428.895,00 |
| 24.03.2025 | 11,79 | 12,07 | 11,79 | 11,96 | 2,16% | 264.659,00 |
| 21.03.2025 | 11,91 | 11,96 | 11,70 | 11,71 | -2,21% | 594.010,00 |
| 20.03.2025 | 12,52 | 12,52 | 11,91 | 11,98 | -5,71% | 648.028,00 |
| 19.03.2025 | 12,53 | 12,75 | 12,50 | 12,70 | 1,40% | 239.549,00 |
| 18.03.2025 | 12,65 | 12,72 | 12,50 | 12,53 | -0,63% | 305.253,00 |
| 17.03.2025 | 12,58 | 12,67 | 12,53 | 12,61 | 0,08% | 164.285,00 |
| 14.03.2025 | 12,67 | 12,67 | 12,51 | 12,60 | -0,43% | 281.572,00 |
| 13.03.2025 | 12,71 | 12,72 | 12,57 | 12,65 | -0,37% | 208.355,00 |
| 12.03.2025 | 12,60 | 12,72 | 12,54 | 12,70 | 0,97% | 155.252,00 |
| 11.03.2025 | 12,82 | 12,82 | 12,50 | 12,58 | -1,80% | 195.719,00 |
| 10.03.2025 | 12,92 | 13,00 | 12,79 | 12,81 | -0,58% | 181.439,00 |
| 07.03.2025 | 12,92 | 12,95 | 12,78 | 12,88 | 0,17% | 152.166,00 |
| 06.03.2025 | 13,38 | 13,38 | 12,76 | 12,86 | -3,73% | 241.961,00 |