12,520€
2,04%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,28 | 12,58 | 12,28 | 12,49 | 1,81% | - |
| 14.10.2025 | 12,16 | 12,28 | 12,10 | 12,27 | 0,29% | - |
| 13.10.2025 | 12,18 | 12,24 | 12,05 | 12,24 | 0,58% | - |
| 10.10.2025 | 12,11 | 12,19 | 12,04 | 12,17 | 0,43% | - |
| 09.10.2025 | 12,24 | 12,33 | 12,11 | 12,11 | -0,92% | - |
| 08.10.2025 | 12,12 | 12,48 | 12,11 | 12,23 | 1,12% | - |
| 07.10.2025 | 12,15 | 12,24 | 11,98 | 12,09 | -0,45% | - |
| 06.10.2025 | 12,21 | 12,35 | 12,15 | 12,15 | -0,06% | - |
| 03.10.2025 | 12,16 | 12,23 | 12,10 | 12,15 | 0,31% | - |
| 02.10.2025 | 12,18 | 12,24 | 12,09 | 12,12 | -0,27% | - |
| 01.10.2025 | 12,15 | 12,36 | 12,07 | 12,15 | 0,27% | - |
| 30.09.2025 | 12,07 | 12,15 | 12,01 | 12,12 | 0,35% | - |
| 29.09.2025 | 12,04 | 12,10 | 11,92 | 12,07 | 0,77% | - |
| 26.09.2025 | 11,93 | 12,00 | 11,88 | 11,98 | 0,27% | 1,00 |
| 25.09.2025 | 11,84 | 12,00 | 11,81 | 11,95 | 1,01% | - |
| 24.09.2025 | 11,73 | 11,91 | 11,73 | 11,83 | 0,36% | - |
| 23.09.2025 | 11,99 | 12,09 | 11,79 | 11,79 | -1,50% | 15,00 |
| 22.09.2025 | 11,91 | 12,07 | 11,91 | 11,97 | 0,04% | - |
| 19.09.2025 | 12,03 | 12,05 | 11,88 | 11,96 | -0,81% | - |
| 18.09.2025 | 11,97 | 12,12 | 11,94 | 12,06 | 0,56% | 1,00 |
| 17.09.2025 | 11,87 | 12,10 | 11,85 | 11,99 | 0,23% | - |
| 16.09.2025 | 11,97 | 12,04 | 11,86 | 11,96 | -0,40% | 1,00 |
| 15.09.2025 | 12,13 | 12,24 | 12,00 | 12,01 | -1,86% | - |
| 12.09.2025 | 12,19 | 12,26 | 12,19 | 12,24 | 0,12% | - |
| 11.09.2025 | 11,98 | 12,23 | 11,96 | 12,22 | -1,65% | - |
| 10.09.2025 | 12,18 | 12,45 | 12,18 | 12,43 | 2,03% | - |
| 09.09.2025 | 12,07 | 12,27 | 12,04 | 12,18 | 0,56% | - |
| 08.09.2025 | 12,08 | 12,19 | 12,07 | 12,11 | 0,27% | - |
| 05.09.2025 | 12,20 | 12,24 | 12,00 | 12,08 | -1,00% | - |
| 04.09.2025 | 12,12 | 12,30 | 12,07 | 12,20 | 0,76% | - |
| 03.09.2025 | 12,62 | 12,62 | 12,00 | 12,11 | -3,33% | - |
| 02.09.2025 | 12,62 | 12,67 | 12,48 | 12,53 | -0,71% | - |
| 01.09.2025 | 12,53 | 12,65 | 12,49 | 12,62 | 0,74% | - |
| 29.08.2025 | 12,57 | 12,64 | 12,51 | 12,53 | -0,61% | - |
| 28.08.2025 | 12,73 | 12,77 | 12,56 | 12,60 | -0,92% | 400,00 |
| 27.08.2025 | 12,65 | 12,78 | 12,62 | 12,72 | 0,51% | - |
| 26.08.2025 | 12,72 | 12,79 | 12,54 | 12,66 | 0,08% | - |
| 25.08.2025 | 12,69 | 12,71 | 12,65 | 12,65 | -0,57% | - |
| 22.08.2025 | 12,76 | 12,82 | 12,69 | 12,72 | -0,49% | - |
| 21.08.2025 | 12,71 | 12,79 | 12,67 | 12,78 | 0,59% | - |
| 20.08.2025 | 12,63 | 12,73 | 12,59 | 12,71 | 0,65% | - |
| 19.08.2025 | 12,49 | 12,64 | 12,45 | 12,62 | 1,04% | - |
| 18.08.2025 | 12,41 | 12,51 | 12,33 | 12,49 | 0,93% | - |
| 15.08.2025 | 12,46 | 12,50 | 12,30 | 12,38 | -0,54% | - |
| 14.08.2025 | 12,37 | 12,45 | 12,25 | 12,45 | 0,30% | - |
| 13.08.2025 | 12,42 | 12,47 | 12,32 | 12,41 | -0,08% | - |
| 12.08.2025 | 12,57 | 12,63 | 12,23 | 12,42 | -1,33% | - |
| 11.08.2025 | 12,46 | 12,61 | 12,45 | 12,59 | 1,02% | - |
| 08.08.2025 | 12,57 | 12,57 | 12,20 | 12,46 | -0,64% | - |
| 07.08.2025 | 12,48 | 12,66 | 12,41 | 12,54 | 0,36% | - |
| 06.08.2025 | 12,95 | 13,06 | 12,47 | 12,49 | -3,59% | - |
| 05.08.2025 | 12,97 | 13,14 | 12,90 | 12,96 | -0,10% | - |
| 04.08.2025 | 12,96 | 13,11 | 12,82 | 12,97 | -0,15% | - |
| 01.08.2025 | 12,43 | 13,28 | 12,39 | 12,99 | 4,11% | - |
| 31.07.2025 | 12,44 | 12,60 | 12,39 | 12,48 | 0,28% | - |
| 30.07.2025 | 12,33 | 12,51 | 12,27 | 12,44 | 1,22% | - |
| 29.07.2025 | 12,23 | 12,41 | 12,20 | 12,29 | 0,66% | - |
| 28.07.2025 | 12,20 | 12,35 | 12,19 | 12,21 | -0,02% | - |
| 25.07.2025 | 12,19 | 12,22 | 12,12 | 12,22 | 0,23% | - |
| 24.07.2025 | 12,27 | 12,34 | 12,18 | 12,19 | -0,59% | - |
| 23.07.2025 | 12,23 | 12,37 | 12,19 | 12,26 | 0,25% | - |
| 22.07.2025 | 12,10 | 12,33 | 12,06 | 12,23 | 0,82% | - |
| 21.07.2025 | 12,21 | 12,30 | 12,13 | 12,13 | -0,68% | - |
| 18.07.2025 | 12,28 | 12,37 | 12,20 | 12,21 | -0,59% | - |
| 17.07.2025 | 12,24 | 12,37 | 12,21 | 12,29 | 0,39% | - |
| 16.07.2025 | 12,17 | 12,32 | 12,12 | 12,24 | 0,37% | - |
| 15.07.2025 | 12,30 | 12,34 | 12,16 | 12,19 | -0,85% | 10,00 |
| 14.07.2025 | 12,27 | 12,33 | 12,12 | 12,30 | 0,37% | - |
| 11.07.2025 | 12,28 | 12,39 | 12,24 | 12,25 | -0,47% | - |
| 10.07.2025 | 12,27 | 12,44 | 12,20 | 12,31 | 0,06% | - |
| 09.07.2025 | 12,41 | 12,53 | 12,27 | 12,30 | -0,89% | - |
| 08.07.2025 | 12,51 | 12,57 | 12,28 | 12,41 | -0,72% | - |
| 07.07.2025 | 12,50 | 12,63 | 12,47 | 12,50 | 0,02% | - |
| 04.07.2025 | 12,65 | 12,65 | 12,48 | 12,50 | -1,34% | - |
| 03.07.2025 | 12,50 | 12,68 | 12,44 | 12,67 | 1,52% | - |
| 02.07.2025 | 12,87 | 12,89 | 12,43 | 12,48 | -2,58% | - |
| 01.07.2025 | 12,66 | 12,84 | 12,64 | 12,81 | 1,16% | - |
| 30.06.2025 | 12,69 | 12,76 | 12,56 | 12,66 | 0,00% | - |
| 27.06.2025 | 12,52 | 12,95 | 12,52 | 12,66 | 1,16% | - |
| 26.06.2025 | 12,40 | 12,69 | 12,36 | 12,52 | 1,21% | - |
| 25.06.2025 | 12,55 | 12,56 | 12,26 | 12,37 | -1,43% | - |
| 24.06.2025 | 12,72 | 12,75 | 12,55 | 12,55 | -0,08% | - |
| 23.06.2025 | 12,64 | 12,70 | 12,24 | 12,56 | -0,99% | - |
| 20.06.2025 | 12,82 | 12,91 | 12,64 | 12,68 | -0,35% | - |
| 19.06.2025 | 12,67 | 12,90 | 12,55 | 12,73 | 0,49% | - |
| 18.06.2025 | 12,46 | 12,78 | 12,45 | 12,67 | 1,67% | - |
| 17.06.2025 | 12,59 | 12,69 | 12,45 | 12,46 | -1,54% | - |
| 16.06.2025 | 12,61 | 12,77 | 12,55 | 12,65 | 0,36% | - |
| 13.06.2025 | 12,74 | 12,74 | 12,48 | 12,61 | -1,08% | - |
| 12.06.2025 | 12,89 | 12,91 | 12,71 | 12,75 | -1,14% | - |
| 11.06.2025 | 12,94 | 13,02 | 12,86 | 12,89 | -0,33% | 385,00 |
| 10.06.2025 | 13,03 | 13,21 | 12,92 | 12,94 | -0,69% | - |
| 09.06.2025 | 13,12 | 13,21 | 12,99 | 13,03 | -0,74% | - |
| 06.06.2025 | 13,27 | 13,31 | 13,09 | 13,12 | -0,76% | - |
| 05.06.2025 | 13,18 | 13,32 | 13,12 | 13,22 | 0,30% | - |
| 04.06.2025 | 13,11 | 13,23 | 12,90 | 13,18 | 0,57% | - |
| 03.06.2025 | 13,94 | 13,98 | 13,07 | 13,11 | -6,43% | - |
| 02.06.2025 | 14,08 | 14,12 | 13,80 | 14,01 | -0,48% | - |
| 30.05.2025 | 14,21 | 14,25 | 13,99 | 14,08 | -1,09% | - |
| 29.05.2025 | 14,38 | 14,62 | 14,04 | 14,23 | -1,03% | 3,00 |