12,200€
0,10%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 14,54 | 14,54 | 14,34 | 14,38 | -1,13% | 3,00 |
| 27.05.2025 | 14,86 | 14,90 | 14,51 | 14,54 | -2,37% | - |
| 26.05.2025 | 14,59 | 15,24 | 14,59 | 14,90 | 2,07% | - |
| 23.05.2025 | 14,63 | 14,73 | 14,50 | 14,59 | -0,27% | - |
| 22.05.2025 | 14,57 | 14,69 | 14,47 | 14,63 | 0,46% | - |
| 21.05.2025 | 14,62 | 14,63 | 14,46 | 14,57 | -0,33% | - |
| 20.05.2025 | 14,52 | 14,66 | 14,42 | 14,61 | 0,65% | - |
| 19.05.2025 | 14,49 | 14,52 | 14,26 | 14,52 | 0,19% | - |
| 16.05.2025 | 14,39 | 14,50 | 14,30 | 14,49 | 0,71% | - |
| 15.05.2025 | 14,23 | 14,44 | 14,09 | 14,39 | 1,12% | - |
| 14.05.2025 | 14,14 | 14,27 | 14,01 | 14,23 | 0,64% | - |
| 13.05.2025 | 14,06 | 14,21 | 13,93 | 14,14 | 0,62% | - |
| 12.05.2025 | 14,19 | 14,19 | 13,93 | 14,05 | 0,54% | - |
| 09.05.2025 | 13,93 | 14,02 | 13,74 | 13,98 | 0,31% | 3,00 |
| 08.05.2025 | 13,93 | 14,10 | 13,87 | 13,93 | -0,29% | - |
| 07.05.2025 | 13,86 | 14,02 | 13,81 | 13,97 | 0,85% | - |
| 06.05.2025 | 14,20 | 14,21 | 13,73 | 13,86 | -2,53% | - |
| 05.05.2025 | 14,02 | 14,23 | 13,88 | 14,22 | 1,45% | - |
| 02.05.2025 | 14,36 | 14,36 | 13,45 | 14,01 | -1,36% | - |
| 30.04.2025 | 13,81 | 14,24 | 13,76 | 14,21 | 3,01% | - |
| 29.04.2025 | 13,72 | 13,88 | 13,69 | 13,79 | 0,53% | - |
| 28.04.2025 | 13,79 | 13,79 | 13,64 | 13,72 | -0,63% | - |
| 25.04.2025 | 13,93 | 13,97 | 13,64 | 13,81 | -0,77% | - |
| 24.04.2025 | 13,80 | 13,97 | 13,64 | 13,91 | 0,82% | - |
| 23.04.2025 | 13,91 | 13,93 | 13,66 | 13,80 | 1,02% | 110,00 |
| 22.04.2025 | 13,68 | 13,80 | 13,61 | 13,66 | -1,09% | - |
| 17.04.2025 | 13,66 | 13,95 | 13,66 | 13,81 | 1,14% | - |
| 16.04.2025 | 14,03 | 14,03 | 13,60 | 13,66 | -2,71% | - |
| 15.04.2025 | 13,78 | 14,06 | 13,73 | 14,04 | 2,00% | - |
| 14.04.2025 | 13,74 | 13,87 | 13,60 | 13,76 | 0,16% | - |
| 11.04.2025 | 13,84 | 13,93 | 13,51 | 13,74 | -0,63% | - |
| 10.04.2025 | 14,34 | 14,34 | 13,55 | 13,83 | -3,56% | - |
| 09.04.2025 | 13,48 | 14,41 | 13,28 | 14,34 | 4,83% | - |
| 08.04.2025 | 13,54 | 13,85 | 13,34 | 13,68 | 1,03% | - |
| 07.04.2025 | 13,47 | 13,90 | 13,25 | 13,54 | -3,11% | - |
| 04.04.2025 | 14,45 | 14,49 | 13,87 | 13,97 | -3,34% | - |
| 03.04.2025 | 14,39 | 14,64 | 14,22 | 14,45 | -2,36% | - |
| 02.04.2025 | 14,93 | 14,93 | 14,57 | 14,80 | -0,82% | - |
| 01.04.2025 | 14,78 | 14,93 | 14,67 | 14,93 | 0,98% | 2.663,00 |
| 31.03.2025 | 14,74 | 14,83 | 14,56 | 14,78 | 0,29% | - |
| 28.03.2025 | 14,92 | 14,92 | 14,70 | 14,74 | -1,22% | - |
| 27.03.2025 | 14,78 | 14,93 | 14,63 | 14,92 | 0,93% | - |
| 26.03.2025 | 14,71 | 14,78 | 14,63 | 14,78 | 0,51% | - |
| 25.03.2025 | 14,47 | 14,73 | 14,40 | 14,71 | 1,64% | - |
| 24.03.2025 | 14,22 | 14,54 | 14,19 | 14,47 | 1,76% | - |
| 21.03.2025 | 14,33 | 14,34 | 14,08 | 14,22 | -0,75% | - |
| 20.03.2025 | 15,25 | 15,25 | 14,33 | 14,33 | -6,06% | 1.189,00 |
| 19.03.2025 | 14,91 | 15,30 | 14,83 | 15,25 | 2,30% | - |
| 18.03.2025 | 15,15 | 15,20 | 14,90 | 14,91 | -1,55% | - |
| 17.03.2025 | 15,04 | 15,19 | 14,95 | 15,15 | 0,35% | - |
| 14.03.2025 | 15,13 | 15,24 | 14,91 | 15,09 | -0,26% | 342,00 |
| 13.03.2025 | 15,15 | 15,23 | 15,04 | 15,13 | -0,13% | 8,00 |
| 12.03.2025 | 14,96 | 15,18 | 14,91 | 15,15 | 1,17% | - |
| 11.03.2025 | 15,35 | 15,44 | 14,86 | 14,98 | -2,06% | - |
| 10.03.2025 | 15,40 | 15,57 | 15,20 | 15,29 | -0,68% | - |
| 07.03.2025 | 15,34 | 15,47 | 15,25 | 15,40 | 0,13% | - |
| 06.03.2025 | 16,13 | 16,28 | 15,24 | 15,38 | -4,64% | - |
| 05.03.2025 | 16,76 | 16,82 | 16,08 | 16,13 | -3,30% | - |