13,800€
0,18%
Echtzeit-Aktienkurs PEARSON PLC LS-,25
Bid:
Ask:
Aktienkurse zur PEARSON PLC LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 13,76 | 13,84 | 13,67 | 13,80 | 0,15% | - |
| 19.08.2026 | 13,86 | 13,93 | 13,72 | 13,78 | -1,08% | - |
| 18.08.2026 | 13,95 | 14,00 | 13,75 | 13,93 | -0,11% | - |
| 17.08.2026 | 14,06 | 14,08 | 13,91 | 13,94 | -0,64% | - |
| 14.08.2026 | 14,01 | 14,30 | 13,98 | 14,03 | 0,43% | - |
| 13.08.2026 | 14,00 | 14,01 | 13,85 | 13,97 | 0,90% | - |
| 12.08.2026 | 14,06 | 14,12 | 13,83 | 13,85 | -1,84% | - |
| 11.08.2026 | 14,29 | 14,32 | 14,10 | 14,11 | -1,05% | - |
| 10.08.2026 | 14,31 | 14,35 | 14,10 | 14,26 | -0,11% | 42,00 |
| 07.08.2026 | 14,44 | 14,47 | 14,08 | 14,27 | -0,42% | - |
| 06.08.2026 | 14,48 | 14,52 | 14,24 | 14,33 | -0,93% | - |
| 05.08.2026 | 14,40 | 14,86 | 14,33 | 14,47 | 0,70% | - |
| 04.08.2026 | 14,66 | 14,66 | 14,17 | 14,37 | -1,74% | 8,00 |
| 03.08.2026 | 14,87 | 14,97 | 14,28 | 14,62 | -1,52% | 240,00 |
| 31.07.2026 | 15,20 | 15,23 | 14,46 | 14,85 | -1,98% | - |
| 30.07.2026 | 15,48 | 15,49 | 15,07 | 15,15 | -2,38% | - |
| 29.07.2026 | 15,27 | 15,62 | 15,09 | 15,52 | 2,38% | - |
| 28.07.2026 | 14,76 | 15,17 | 14,74 | 15,16 | 3,34% | - |
| 27.07.2026 | 14,63 | 14,67 | 14,35 | 14,67 | 1,98% | - |
| 24.07.2026 | 14,19 | 14,43 | 14,16 | 14,38 | 1,41% | - |
| 23.07.2026 | 14,22 | 14,35 | 14,06 | 14,18 | -0,49% | - |
| 22.07.2026 | 14,51 | 14,53 | 14,21 | 14,25 | -1,76% | - |
| 21.07.2026 | 14,63 | 14,69 | 14,36 | 14,51 | -1,09% | - |
| 20.07.2026 | 14,77 | 14,85 | 14,61 | 14,67 | -0,51% | - |
| 17.07.2026 | 14,71 | 14,88 | 14,69 | 14,74 | -0,74% | - |
| 16.07.2026 | 14,51 | 14,86 | 14,37 | 14,85 | 2,38% | - |
| 15.07.2026 | 14,48 | 14,66 | 14,11 | 14,51 | 0,83% | - |
| 14.07.2026 | 15,41 | 15,41 | 14,33 | 14,39 | -5,92% | - |
| 13.07.2026 | 14,89 | 15,35 | 14,73 | 15,29 | 2,41% | - |
| 10.07.2026 | 14,79 | 15,04 | 14,77 | 14,93 | 0,64% | 4,00 |
| 09.07.2026 | 14,78 | 14,91 | 14,58 | 14,84 | 0,41% | - |
| 08.07.2026 | 14,79 | 14,95 | 14,72 | 14,78 | -0,10% | - |
| 07.07.2026 | 14,54 | 14,85 | 14,44 | 14,79 | 2,82% | - |
| 06.07.2026 | 14,31 | 14,61 | 14,30 | 14,39 | 0,70% | 1,00 |
| 03.07.2026 | 14,69 | 14,77 | 14,26 | 14,29 | -2,26% | - |
| 02.07.2026 | 14,56 | 14,66 | 14,32 | 14,62 | 2,78% | - |
| 01.07.2026 | 13,92 | 14,34 | 13,86 | 14,22 | 2,19% | - |
| 30.06.2026 | 13,80 | 13,99 | 13,65 | 13,92 | 1,61% | - |
| 29.06.2026 | 13,73 | 13,87 | 13,66 | 13,70 | 0,96% | - |
| 26.06.2026 | 13,39 | 13,57 | 13,33 | 13,57 | 0,89% | - |
| 25.06.2026 | 13,37 | 13,46 | 13,04 | 13,45 | 0,49% | - |
| 24.06.2026 | 13,24 | 13,38 | 13,09 | 13,38 | 0,98% | - |
| 23.06.2026 | 13,13 | 13,29 | 13,05 | 13,25 | 1,38% | - |
| 22.06.2026 | 13,11 | 13,16 | 13,05 | 13,07 | -0,27% | - |
| 19.06.2026 | 13,06 | 13,15 | 13,01 | 13,11 | 1,04% | - |
| 18.06.2026 | 13,43 | 13,49 | 12,94 | 12,97 | -2,33% | - |
| 17.06.2026 | 13,26 | 13,30 | 13,13 | 13,28 | 1,41% | - |
| 16.06.2026 | 13,22 | 13,25 | 13,03 | 13,10 | -1,73% | 4,00 |
| 15.06.2026 | 13,69 | 13,69 | 13,33 | 13,33 | -0,11% | - |
| 12.06.2026 | 13,26 | 13,42 | 13,14 | 13,34 | -0,34% | - |
| 11.06.2026 | 13,40 | 13,47 | 13,26 | 13,39 | -0,04% | - |
| 10.06.2026 | 13,42 | 13,52 | 13,09 | 13,39 | -1,11% | - |
| 09.06.2026 | 13,50 | 13,55 | 13,39 | 13,54 | 0,56% | - |
| 08.06.2026 | 13,48 | 13,54 | 13,33 | 13,47 | 0,90% | - |
| 05.06.2026 | 13,19 | 13,35 | 13,19 | 13,35 | 1,87% | - |
| 04.06.2026 | 12,98 | 13,12 | 12,95 | 13,10 | 0,89% | - |
| 03.06.2026 | 13,12 | 13,20 | 12,98 | 12,99 | -0,54% | - |
| 02.06.2026 | 13,05 | 13,32 | 13,03 | 13,06 | 1,71% | - |
| 01.06.2026 | 12,89 | 13,05 | 12,74 | 12,84 | 1,30% | - |
| 29.05.2026 | 13,00 | 13,02 | 12,67 | 12,67 | -1,86% | - |
| 28.05.2026 | 12,79 | 13,01 | 12,75 | 12,91 | 0,35% | - |
| 27.05.2026 | 13,12 | 13,15 | 12,87 | 12,87 | -1,68% | - |
| 26.05.2026 | 13,12 | 13,23 | 13,02 | 13,09 | -0,53% | - |
| 25.05.2026 | 13,40 | 13,40 | 13,04 | 13,16 | 0,19% | - |
| 22.05.2026 | 13,11 | 13,23 | 12,95 | 13,13 | 0,50% | - |
| 21.05.2026 | 13,06 | 13,13 | 12,97 | 13,07 | -0,68% | - |
| 20.05.2026 | 13,08 | 13,16 | 13,08 | 13,16 | 0,65% | - |
| 19.05.2026 | 13,07 | 13,10 | 13,04 | 13,07 | -0,27% | - |
| 18.05.2026 | 12,61 | 13,19 | 12,50 | 13,11 | 4,05% | - |
| 15.05.2026 | 12,64 | 12,75 | 12,50 | 12,60 | -1,14% | - |
| 14.05.2026 | 12,53 | 12,79 | 12,50 | 12,74 | 1,19% | - |
| 13.05.2026 | 12,55 | 12,61 | 12,52 | 12,59 | 0,36% | - |
| 12.05.2026 | 12,43 | 13,07 | 12,28 | 12,55 | 0,00% | - |
| 11.05.2026 | 12,59 | 12,80 | 12,46 | 12,55 | -0,83% | - |
| 08.05.2026 | 12,91 | 13,01 | 12,62 | 12,65 | -1,40% | - |
| 07.05.2026 | 12,96 | 13,01 | 12,74 | 12,83 | -0,81% | - |
| 06.05.2026 | 13,09 | 13,22 | 12,93 | 12,94 | -0,96% | - |
| 05.05.2026 | 12,83 | 13,22 | 12,70 | 13,06 | 1,01% | - |
| 04.05.2026 | 12,58 | 12,93 | 12,58 | 12,93 | 3,11% | - |
| 30.04.2026 | 12,41 | 12,61 | 12,37 | 12,54 | 0,52% | - |
| 29.04.2026 | 12,45 | 12,48 | 12,45 | 12,48 | 0,36% | - |
| 28.04.2026 | 12,50 | 12,55 | 12,37 | 12,43 | -0,40% | 108,00 |
| 27.04.2026 | 12,40 | 12,63 | 12,37 | 12,48 | 0,36% | - |
| 24.04.2026 | 12,45 | 12,50 | 12,41 | 12,44 | 0,20% | - |
| 23.04.2026 | 12,64 | 12,75 | 12,36 | 12,41 | -2,59% | 259,00 |
| 22.04.2026 | 12,67 | 12,78 | 12,50 | 12,74 | 1,19% | - |
| 21.04.2026 | 12,48 | 12,66 | 12,43 | 12,59 | 1,45% | - |
| 20.04.2026 | 12,44 | 12,50 | 12,20 | 12,41 | -0,20% | - |
| 17.04.2026 | 12,45 | 12,57 | 12,42 | 12,44 | -0,12% | - |
| 16.04.2026 | 12,14 | 12,46 | 12,09 | 12,45 | 2,85% | - |
| 15.04.2026 | 11,82 | 12,17 | 11,78 | 12,11 | 2,98% | - |
| 14.04.2026 | 11,72 | 11,79 | 11,63 | 11,76 | 2,44% | - |
| 13.04.2026 | 11,35 | 11,52 | 11,33 | 11,48 | -0,26% | - |
| 10.04.2026 | 11,67 | 11,82 | 11,47 | 11,51 | -2,00% | - |
| 09.04.2026 | 11,59 | 11,79 | 11,50 | 11,74 | -2,61% | - |
| 08.04.2026 | 12,13 | 12,21 | 12,06 | 12,06 | 1,99% | - |
| 07.04.2026 | 11,61 | 11,94 | 11,55 | 11,82 | 1,79% | 259,00 |
| 02.04.2026 | 11,10 | 11,63 | 11,09 | 11,61 | 1,91% | - |
| 01.04.2026 | 11,44 | 11,55 | 11,18 | 11,40 | -0,22% | - |
| 31.03.2026 | 11,24 | 11,58 | 11,24 | 11,42 | 1,92% | - |