£11,834
0,78%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2025 | 13,84 | 13,96 | 13,36 | 13,36 | -3,15% | 396.307,00 |
| 04.03.2025 | 13,52 | 13,85 | 13,48 | 13,79 | 2,15% | 236.326,00 |
| 03.03.2025 | 13,61 | 13,64 | 13,23 | 13,50 | -0,86% | 325.702,00 |
| 28.02.2025 | 13,22 | 14,01 | 13,19 | 13,62 | 2,11% | 1.174.917,00 |
| 27.02.2025 | 13,08 | 13,39 | 12,99 | 13,34 | 1,10% | 379.279,00 |
| 26.02.2025 | 13,35 | 13,35 | 13,12 | 13,19 | -0,90% | 333.952,00 |
| 25.02.2025 | 13,44 | 13,48 | 13,25 | 13,31 | -1,41% | 406.955,00 |
| 24.02.2025 | 13,50 | 13,63 | 13,41 | 13,50 | -0,35% | 136.675,00 |
| 21.02.2025 | 13,55 | 13,70 | 13,51 | 13,55 | -0,39% | 223.062,00 |
| 20.02.2025 | 13,66 | 13,66 | 13,52 | 13,60 | 0,07% | 128.158,00 |
| 19.02.2025 | 13,49 | 13,61 | 13,45 | 13,59 | 0,63% | 191.804,00 |
| 18.02.2025 | 13,57 | 13,57 | 13,42 | 13,51 | -0,70% | 188.562,00 |
| 17.02.2025 | 13,47 | 13,61 | 13,41 | 13,60 | 1,23% | 86.783,00 |
| 14.02.2025 | 13,41 | 13,50 | 13,35 | 13,44 | 0,04% | 107.307,00 |
| 13.02.2025 | 13,54 | 13,54 | 13,32 | 13,43 | -0,07% | 280.145,00 |
| 12.02.2025 | 13,36 | 13,44 | 13,31 | 13,44 | 0,64% | 239.871,00 |
| 11.02.2025 | 13,25 | 13,40 | 13,25 | 13,36 | 0,79% | 204.245,00 |
| 10.02.2025 | 13,15 | 13,32 | 13,13 | 13,25 | 1,03% | 156.444,00 |
| 07.02.2025 | 13,23 | 13,25 | 13,09 | 13,12 | -0,76% | 286.044,00 |
| 06.02.2025 | 13,61 | 13,62 | 13,22 | 13,22 | -2,24% | 222.384,00 |
| 05.02.2025 | 13,35 | 13,55 | 13,35 | 13,52 | 0,75% | 155.470,00 |
| 04.02.2025 | 13,40 | 13,50 | 13,36 | 13,42 | 0,06% | 84.922,00 |
| 03.02.2025 | 13,40 | 13,43 | 13,29 | 13,41 | -0,07% | 169.867,00 |
| 31.01.2025 | 13,52 | 13,52 | 13,41 | 13,42 | -0,24% | 260.641,00 |
| 30.01.2025 | 13,12 | 13,46 | 13,12 | 13,45 | 2,65% | 227.632,00 |
| 29.01.2025 | 13,04 | 13,19 | 13,00 | 13,11 | 0,81% | 162.591,00 |
| 28.01.2025 | 12,95 | 13,06 | 12,93 | 13,00 | 0,70% | 97.904,00 |
| 27.01.2025 | 12,75 | 12,91 | 12,68 | 12,91 | 1,37% | 166.198,00 |
| 24.01.2025 | 12,92 | 12,92 | 12,64 | 12,74 | -1,32% | 172.622,00 |
| 23.01.2025 | 12,88 | 12,91 | 12,78 | 12,91 | 0,23% | 121.619,00 |
| 22.01.2025 | 12,83 | 12,94 | 12,79 | 12,88 | 0,63% | 175.901,00 |
| 21.01.2025 | 12,52 | 12,80 | 12,35 | 12,80 | 0,16% | 226.552,00 |
| 20.01.2025 | 12,92 | 12,96 | 12,77 | 12,78 | -1,20% | 80.906,00 |
| 17.01.2025 | 12,83 | 13,04 | 12,83 | 12,93 | 0,98% | 274.900,00 |
| 16.01.2025 | 12,55 | 12,81 | 12,38 | 12,81 | -1,12% | 381.722,00 |
| 15.01.2025 | 12,94 | 13,00 | 12,85 | 12,95 | 0,39% | 154.149,00 |
| 14.01.2025 | 12,74 | 13,10 | 12,73 | 12,90 | 1,82% | 323.087,00 |
| 13.01.2025 | 12,88 | 12,88 | 12,43 | 12,67 | -2,07% | 422.292,00 |
| 10.01.2025 | 13,02 | 13,06 | 12,93 | 12,94 | -0,50% | 141.997,00 |
| 09.01.2025 | 13,02 | 13,06 | 12,90 | 13,00 | 0,10% | 138.471,00 |
| 08.01.2025 | 13,11 | 13,15 | 12,96 | 12,99 | -0,27% | 236.314,00 |
| 07.01.2025 | 12,88 | 13,05 | 12,83 | 13,03 | 0,97% | 138.719,00 |
| 06.01.2025 | 12,95 | 12,96 | 12,76 | 12,90 | 0,18% | 141.572,00 |
| 03.01.2025 | 12,99 | 13,00 | 12,86 | 12,88 | -0,83% | 113.653,00 |
| 02.01.2025 | 12,86 | 13,04 | 12,85 | 12,99 | 1,13% | 100.855,00 |
| 31.12.2024 | 12,74 | 12,90 | 12,70 | 12,84 | 0,04% | 83.382,00 |
| 30.12.2024 | 12,88 | 12,88 | 12,77 | 12,84 | -0,43% | 55.819,00 |
| 27.12.2024 | 12,87 | 12,95 | 12,83 | 12,89 | 0,74% | 129.420,00 |
| 24.12.2024 | 12,77 | 12,82 | 12,72 | 12,80 | 0,71% | 21.542,00 |
| 23.12.2024 | 12,67 | 12,74 | 12,59 | 12,71 | -0,24% | 97.957,00 |
| 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 |