£11,526
-1,08%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 11,60 | 11,60 | 11,37 | 11,55 | -0,88% | - |
| 09.09.2026 | 11,63 | 11,68 | 11,54 | 11,65 | 0,76% | 303.704,00 |
| 08.09.2026 | 11,64 | 11,67 | 11,53 | 11,57 | -0,17% | 113.766,00 |
| 07.09.2026 | 11,70 | 11,78 | 11,55 | 11,59 | -1,36% | 250.854,00 |
| 04.09.2026 | 11,85 | 11,88 | 11,69 | 11,75 | -1,12% | 375.769,00 |
| 03.09.2026 | 12,03 | 12,11 | 11,83 | 11,88 | -0,90% | 354.434,00 |
| 02.09.2026 | 12,00 | 12,11 | 11,84 | 11,99 | -2,18% | 309.328,00 |
| 01.09.2026 | 12,27 | 12,35 | 12,04 | 12,25 | -0,42% | 323.995,00 |
| 31.08.2026 | 12,38 | 12,40 | 12,19 | 12,30 | -0,22% | - |
| 28.08.2026 | 12,29 | 12,40 | 12,23 | 12,33 | 0,59% | 229.447,00 |
| 27.08.2026 | 12,17 | 12,30 | 12,02 | 12,26 | 0,74% | 132.124,00 |
| 26.08.2026 | 12,31 | 12,31 | 12,11 | 12,17 | 0,31% | 243.663,00 |
| 25.08.2026 | 12,31 | 12,31 | 12,08 | 12,13 | -0,96% | 118.514,00 |
| 24.08.2026 | 12,02 | 12,27 | 12,00 | 12,25 | 2,90% | 159.141,00 |
| 21.08.2026 | 11,82 | 11,99 | 11,73 | 11,91 | 0,80% | 99.257,00 |
| 20.08.2026 | 11,79 | 11,85 | 11,72 | 11,81 | -0,51% | 249.232,00 |
| 19.08.2026 | 11,85 | 11,93 | 11,74 | 11,87 | -0,11% | 178.337,00 |
| 18.08.2026 | 11,88 | 11,99 | 11,76 | 11,88 | -0,42% | 262.840,00 |
| 17.08.2026 | 11,96 | 12,02 | 11,90 | 11,93 | -0,56% | 209.640,00 |
| 14.08.2026 | 12,05 | 12,22 | 11,98 | 12,00 | 1,05% | 340.915,00 |
| 13.08.2026 | 11,87 | 11,97 | 11,85 | 11,88 | 0,25% | 184.031,00 |
| 12.08.2026 | 11,95 | 12,02 | 11,78 | 11,85 | -1,93% | 167.836,00 |
| 11.08.2026 | 12,21 | 12,21 | 12,05 | 12,08 | -0,19% | 212.231,00 |
| 10.08.2026 | 12,25 | 12,25 | 12,06 | 12,10 | -1,18% | 330.854,00 |
| 07.08.2026 | 12,31 | 12,39 | 12,06 | 12,25 | -0,33% | 317.172,00 |
| 06.08.2026 | 12,40 | 12,47 | 12,19 | 12,29 | -1,40% | 258.406,00 |
| 05.08.2026 | 12,32 | 12,72 | 12,25 | 12,46 | 1,67% | 310.121,00 |
| 04.08.2026 | 12,29 | 12,39 | 12,12 | 12,26 | -2,23% | 459.027,00 |
| 03.08.2026 | 12,56 | 12,75 | 12,13 | 12,54 | -1,22% | 511.564,00 |
| 31.07.2026 | 13,02 | 13,02 | 12,31 | 12,69 | -2,01% | 590.002,00 |
| 30.07.2026 | 13,08 | 13,15 | 12,92 | 12,95 | -2,12% | 409.933,00 |
| 29.07.2026 | 13,18 | 13,38 | 13,04 | 13,23 | 1,36% | 220.114,00 |
| 28.07.2026 | 12,68 | 13,07 | 12,61 | 13,05 | 3,55% | 299.455,00 |
| 27.07.2026 | 12,38 | 12,61 | 12,33 | 12,61 | 3,02% | 116.395,00 |
| 24.07.2026 | 12,06 | 12,26 | 12,06 | 12,24 | 1,28% | 231.297,00 |
| 23.07.2026 | 12,09 | 12,23 | 12,01 | 12,08 | -0,37% | 484.742,00 |
| 22.07.2026 | 12,21 | 12,34 | 12,07 | 12,13 | -1,86% | 365.664,00 |
| 21.07.2026 | 12,33 | 12,40 | 12,20 | 12,36 | -0,84% | 169.536,00 |
| 20.07.2026 | 12,56 | 12,60 | 12,37 | 12,46 | -0,18% | 167.360,00 |
| 17.07.2026 | 12,53 | 12,60 | 12,46 | 12,48 | -0,50% | 224.938,00 |
| 16.07.2026 | 12,21 | 12,56 | 12,16 | 12,55 | 1,58% | 481.807,00 |
| 15.07.2026 | 12,06 | 12,44 | 11,99 | 12,35 | 0,20% | 451.898,00 |
| 14.07.2026 | 12,90 | 12,98 | 12,22 | 12,33 | -6,01% | 676.135,00 |
| 13.07.2026 | 12,69 | 13,18 | 12,69 | 13,11 | 3,25% | 288.463,00 |
| 10.07.2026 | 12,64 | 12,80 | 12,61 | 12,70 | 0,83% | 159.539,00 |
| 09.07.2026 | 12,57 | 12,72 | 12,44 | 12,60 | -0,06% | 339.090,00 |
| 08.07.2026 | 12,68 | 12,75 | 12,56 | 12,60 | -0,38% | 457.284,00 |
| 07.07.2026 | 12,45 | 12,68 | 12,39 | 12,65 | 2,55% | 345.187,00 |
| 06.07.2026 | 12,26 | 12,49 | 12,26 | 12,34 | 0,78% | 345.674,00 |
| 03.07.2026 | 12,52 | 12,52 | 12,22 | 12,24 | -1,84% | 183.875,00 |
| 02.07.2026 | 12,31 | 12,54 | 12,25 | 12,47 | 0,44% | 495.953,00 |
| 01.07.2026 | 12,14 | 12,42 | 11,91 | 12,42 | 4,07% | 498.245,00 |
| 30.06.2026 | 11,82 | 12,04 | 11,71 | 11,93 | 0,80% | 368.443,00 |
| 29.06.2026 | 11,81 | 11,94 | 11,78 | 11,84 | 0,55% | 228.056,00 |
| 26.06.2026 | 11,51 | 11,78 | 11,50 | 11,77 | 1,95% | 283.605,00 |
| 25.06.2026 | 11,44 | 11,60 | 11,22 | 11,55 | 0,30% | 330.236,00 |
| 24.06.2026 | 11,32 | 11,51 | 11,26 | 11,51 | 1,32% | 255.057,00 |
| 23.06.2026 | 11,27 | 11,43 | 11,23 | 11,36 | 0,18% | 219.932,00 |
| 22.06.2026 | 11,37 | 11,40 | 11,27 | 11,34 | -0,09% | 237.416,00 |
| 19.06.2026 | 11,29 | 11,36 | 11,24 | 11,35 | 1,11% | 283.201,00 |
| 18.06.2026 | 11,39 | 11,43 | 11,17 | 11,23 | -2,11% | 286.970,00 |
| 17.06.2026 | 11,42 | 11,48 | 11,32 | 11,47 | 1,04% | 272.629,00 |
| 16.06.2026 | 11,34 | 11,40 | 11,20 | 11,35 | -0,57% | 244.582,00 |
| 15.06.2026 | 11,57 | 11,62 | 11,40 | 11,42 | -0,22% | 484.710,00 |
| 12.06.2026 | 11,37 | 11,47 | 11,30 | 11,44 | 0,13% | 403.457,00 |
| 11.06.2026 | 11,43 | 11,60 | 11,37 | 11,43 | -0,93% | 392.059,00 |
| 10.06.2026 | 11,57 | 11,58 | 11,26 | 11,53 | -0,02% | 460.544,00 |
| 09.06.2026 | 11,56 | 11,68 | 11,53 | 11,54 | -0,69% | 332.318,00 |
| 08.06.2026 | 11,62 | 11,68 | 11,49 | 11,62 | -0,09% | 220.169,00 |
| 05.06.2026 | 11,42 | 11,75 | 11,42 | 11,63 | 1,31% | 360.017,00 |
| 04.06.2026 | 11,29 | 11,52 | 11,15 | 11,48 | 3,56% | 234.619,00 |
| 03.06.2026 | 11,26 | 11,35 | 11,03 | 11,08 | -1,99% | 339.488,00 |
| 02.06.2026 | 11,35 | 11,50 | 11,24 | 11,31 | -0,04% | 336.583,00 |
| 01.06.2026 | 11,02 | 11,33 | 11,00 | 11,31 | 1,30% | 365.808,00 |
| 29.05.2026 | 11,22 | 11,24 | 10,92 | 11,17 | -0,40% | 436.387,00 |
| 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 |