£13,182
0,59%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 13,12 | 13,25 | 13,10 | 13,23 | 0,92% | 171.451,00 |
| 12.11.2026 | 13,02 | 13,12 | 12,89 | 13,11 | 1,16% | 144.462,00 |
| 11.11.2026 | 12,96 | 13,01 | 12,88 | 12,96 | 0,37% | 194.540,00 |
| 10.11.2026 | 12,81 | 12,92 | 12,66 | 12,91 | 1,04% | 159.886,00 |
| 09.11.2026 | 12,97 | 12,99 | 12,77 | 12,78 | -1,12% | 182.306,00 |
| 06.11.2026 | 12,98 | 13,08 | 12,68 | 12,92 | -1,81% | 555.117,00 |
| 05.11.2026 | 13,21 | 13,28 | 13,12 | 13,16 | -0,53% | 279.846,00 |
| 04.11.2026 | 12,84 | 13,31 | 12,76 | 13,23 | 3,42% | 432.364,00 |
| 03.11.2026 | 12,90 | 12,92 | 12,69 | 12,79 | -1,54% | 298.379,00 |
| 02.11.2026 | 12,93 | 13,04 | 12,88 | 12,99 | -0,38% | 172.876,00 |
| 30.10.2026 | 13,29 | 13,33 | 12,96 | 13,04 | -0,48% | 318.300,00 |
| 29.10.2026 | 12,90 | 13,17 | 12,89 | 13,10 | 0,44% | 171.969,00 |
| 28.10.2026 | 13,17 | 13,24 | 12,97 | 13,05 | -1,71% | 459.624,00 |
| 27.10.2026 | 13,70 | 13,76 | 13,25 | 13,27 | -3,16% | 353.533,00 |
| 26.10.2026 | 13,60 | 13,89 | 13,58 | 13,71 | -0,07% | 236.573,00 |
| 23.10.2026 | 13,78 | 13,78 | 13,53 | 13,72 | -0,04% | 207.091,00 |
| 22.10.2026 | 13,46 | 13,73 | 13,14 | 13,72 | 0,96% | 424.584,00 |
| 21.10.2026 | 13,63 | 13,77 | 13,57 | 13,59 | -0,55% | 197.825,00 |
| 20.10.2026 | 13,74 | 13,78 | 13,53 | 13,67 | -0,58% | 150.927,00 |
| 19.10.2026 | 13,78 | 13,89 | 13,67 | 13,75 | 0,22% | 165.269,00 |
| 16.10.2026 | 13,41 | 13,84 | 13,41 | 13,72 | 0,88% | 389.451,00 |
| 15.10.2026 | 13,42 | 13,63 | 13,27 | 13,60 | 3,68% | 385.863,00 |
| 14.10.2026 | 13,16 | 13,27 | 13,06 | 13,11 | -0,64% | 314.757,00 |
| 13.10.2026 | 13,15 | 13,31 | 13,12 | 13,20 | 1,48% | 209.826,00 |
| 12.10.2026 | 12,89 | 13,07 | 12,87 | 13,01 | 0,97% | 107.036,00 |
| 09.10.2026 | 12,48 | 12,89 | 12,47 | 12,88 | 1,94% | 195.771,00 |
| 08.10.2026 | 12,42 | 12,90 | 12,39 | 12,64 | 2,02% | 566.799,00 |
| 07.10.2026 | 12,33 | 12,49 | 12,31 | 12,39 | 0,16% | 391.486,00 |
| 06.10.2026 | 12,34 | 12,44 | 12,31 | 12,37 | 0,16% | 138.698,00 |
| 05.10.2026 | 12,31 | 12,37 | 12,23 | 12,35 | 0,98% | 170.790,00 |
| 02.10.2026 | 12,29 | 12,36 | 12,17 | 12,23 | -0,04% | 281.992,00 |
| 01.10.2026 | 12,09 | 12,39 | 11,93 | 12,23 | 0,41% | 440.063,00 |
| 30.09.2026 | 12,04 | 12,19 | 11,96 | 12,18 | 0,41% | 261.245,00 |
| 29.09.2026 | 12,02 | 12,16 | 11,95 | 12,13 | 0,46% | 191.107,00 |
| 28.09.2026 | 12,22 | 12,29 | 12,03 | 12,08 | -1,19% | 343.397,00 |
| 25.09.2026 | 12,13 | 12,32 | 12,13 | 12,22 | 0,70% | 150.788,00 |
| 24.09.2026 | 12,03 | 12,20 | 12,03 | 12,14 | 0,83% | 212.205,00 |
| 23.09.2026 | 11,79 | 12,05 | 11,77 | 12,04 | 0,00% | 222.170,00 |
| 22.09.2026 | 12,00 | 12,14 | 11,98 | 12,04 | 1,41% | 196.555,00 |
| 21.09.2026 | 11,73 | 11,92 | 11,70 | 11,87 | -0,98% | 148.541,00 |
| 18.09.2026 | 11,97 | 12,17 | 11,79 | 11,99 | 0,04% | 393.474,00 |
| 17.09.2026 | 12,00 | 12,08 | 11,88 | 11,98 | 0,82% | 341.241,00 |
| 16.09.2026 | 11,82 | 11,92 | 11,77 | 11,88 | -0,06% | 138.120,00 |
| 15.09.2026 | 11,91 | 11,96 | 11,77 | 11,89 | -0,29% | 331.309,00 |
| 14.09.2026 | 11,63 | 11,94 | 11,63 | 11,93 | 2,19% | 250.367,00 |
| 11.09.2026 | 11,52 | 11,71 | 11,48 | 11,67 | 0,69% | 510.760,00 |
| 10.09.2026 | 11,50 | 11,60 | 11,36 | 11,59 | -0,54% | 367.315,00 |
| 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 |