£11,155
-0,50%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,48 | 11,48 | 10,95 | 11,16 | -0,43% | - |
| 28.05.2026 | 11,21 | 11,25 | 11,03 | 11,21 | 0,22% | 251.161,00 |
| 27.05.2026 | 11,26 | 11,28 | 11,12 | 11,19 | -0,89% | 259.955,00 |
| 26.05.2026 | 11,29 | 11,37 | 11,24 | 11,29 | -0,77% | 243.956,00 |
| 25.05.2026 | 11,35 | 11,39 | 8,33 | 11,37 | 0,96% | - |
| 22.05.2026 | 11,33 | 11,34 | 11,18 | 11,27 | 0,09% | 296.199,00 |
| 21.05.2026 | 11,29 | 11,30 | 11,21 | 11,26 | 0,09% | 268.438,00 |
| 20.05.2026 | 11,22 | 11,34 | 11,15 | 11,25 | -1,40% | 331.590,00 |
| 19.05.2026 | 11,45 | 11,53 | 11,38 | 11,41 | 0,26% | 465.640,00 |
| 18.05.2026 | 10,99 | 11,46 | 10,99 | 11,38 | 3,95% | 536.262,00 |
| 15.05.2026 | 11,00 | 11,04 | 10,90 | 10,94 | -0,59% | 388.943,00 |
| 14.05.2026 | 10,93 | 11,07 | 10,88 | 11,01 | 1,69% | 217.092,00 |
| 13.05.2026 | 10,90 | 10,96 | 10,74 | 10,83 | -0,69% | 350.642,00 |
| 12.05.2026 | 10,74 | 10,96 | 10,67 | 10,90 | 0,51% | 323.071,00 |
| 11.05.2026 | 10,94 | 11,00 | 10,77 | 10,85 | -0,50% | 786.306,00 |
| 08.05.2026 | 11,10 | 11,15 | 10,89 | 10,90 | -2,33% | 404.704,00 |
| 07.05.2026 | 11,26 | 11,29 | 11,00 | 11,16 | -0,80% | 670.597,00 |
| 06.05.2026 | 11,28 | 11,43 | 11,17 | 11,25 | -0,13% | 972.407,00 |
| 05.05.2026 | 11,04 | 11,42 | 11,04 | 11,27 | 1,72% | 680.071,00 |
| 04.05.2026 | 11,18 | 11,22 | 7,53 | 11,07 | -0,93% | - |
| 01.05.2026 | 10,91 | 11,46 | 10,91 | 11,18 | 3,60% | 508.379,00 |
| 30.04.2026 | 10,82 | 10,89 | 10,72 | 10,79 | -0,19% | 791.600,00 |
| 29.04.2026 | 10,75 | 10,84 | 10,69 | 10,81 | 0,44% | 636.040,00 |
| 28.04.2026 | 10,78 | 10,82 | 10,70 | 10,76 | -0,44% | 381.875,00 |
| 27.04.2026 | 10,67 | 10,81 | 10,67 | 10,81 | 0,37% | 299.383,00 |
| 24.04.2026 | 10,75 | 10,83 | 10,72 | 10,77 | 0,05% | 607.481,00 |
| 23.04.2026 | 10,87 | 10,97 | 10,71 | 10,77 | -1,87% | 550.577,00 |
| 22.04.2026 | 10,87 | 11,06 | 10,82 | 10,97 | 0,43% | 633.652,00 |
| 21.04.2026 | 10,79 | 10,99 | 10,79 | 10,92 | 1,70% | 530.915,00 |
| 20.04.2026 | 10,82 | 10,82 | 10,72 | 10,74 | -0,32% | 408.802,00 |
| 17.04.2026 | 10,85 | 10,92 | 10,77 | 10,78 | -0,19% | 629.464,00 |
| 16.04.2026 | 10,51 | 10,82 | 10,49 | 10,80 | 2,81% | 545.069,00 |
| 15.04.2026 | 10,28 | 10,51 | 10,28 | 10,50 | 2,44% | 727.020,00 |
| 14.04.2026 | 10,16 | 10,29 | 10,11 | 10,25 | 0,96% | 498.612,00 |
| 13.04.2026 | 9,94 | 10,17 | 9,92 | 10,15 | 1,63% | 506.651,00 |
| 10.04.2026 | 10,12 | 10,22 | 9,97 | 9,99 | -0,89% | 645.823,00 |
| 09.04.2026 | 10,14 | 10,24 | 10,03 | 10,08 | -0,54% | 653.115,00 |
| 08.04.2026 | 10,26 | 10,34 | 10,09 | 10,14 | -0,25% | 829.003,00 |
| 07.04.2026 | 10,09 | 10,36 | 10,06 | 10,16 | 0,99% | 647.575,00 |
| 02.04.2026 | 9,89 | 10,10 | 9,87 | 10,06 | 1,84% | 572.066,00 |
| 01.04.2026 | 9,99 | 10,03 | 9,74 | 9,88 | -0,03% | 757.041,00 |
| 31.03.2026 | 9,78 | 10,02 | 9,78 | 9,88 | 1,45% | 695.765,00 |
| 30.03.2026 | 9,54 | 9,77 | 9,52 | 9,74 | 1,97% | 331.426,00 |
| 27.03.2026 | 9,60 | 9,64 | 9,46 | 9,55 | -0,41% | 508.306,00 |
| 26.03.2026 | 9,56 | 9,68 | 9,48 | 9,59 | 0,79% | 511.818,00 |
| 25.03.2026 | 9,59 | 9,61 | 9,43 | 9,52 | -0,21% | 702.067,00 |
| 24.03.2026 | 9,53 | 9,65 | 9,47 | 9,54 | 0,35% | 448.917,00 |
| 23.03.2026 | 9,59 | 9,70 | 9,46 | 9,50 | -1,54% | 773.726,00 |
| 20.03.2026 | 9,71 | 9,71 | 9,55 | 9,65 | 0,10% | 1.160.762,00 |
| 19.03.2026 | 9,70 | 9,75 | 9,63 | 9,64 | -3,58% | 573.547,00 |
| 18.03.2026 | 10,04 | 10,16 | 9,95 | 10,00 | -0,22% | 867.829,00 |
| 17.03.2026 | 9,91 | 10,05 | 9,90 | 10,02 | 1,43% | 1.077.353,00 |
| 16.03.2026 | 10,23 | 10,23 | 9,83 | 9,88 | -0,31% | 1.041.152,00 |
| 13.03.2026 | 9,82 | 9,94 | 9,76 | 9,91 | 0,42% | 927.721,00 |
| 12.03.2026 | 9,76 | 9,97 | 9,72 | 9,87 | 0,66% | 1.385.440,00 |
| 11.03.2026 | 9,80 | 9,93 | 9,77 | 9,81 | 0,16% | 1.119.651,00 |
| 10.03.2026 | 9,85 | 10,03 | 9,75 | 9,79 | -0,53% | 949.514,00 |
| 09.03.2026 | 9,78 | 9,90 | 9,74 | 9,84 | 1,14% | 569.997,00 |
| 06.03.2026 | 9,75 | 9,78 | 9,64 | 9,73 | -0,36% | 415.962,00 |
| 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 |