11,820€
-1,38%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 11,96 | 12,07 | 11,95 | 12,05 | 0,56% | - |
| 22.09.2025 | 11,94 | 12,06 | 11,92 | 11,99 | 0,52% | - |
| 19.09.2025 | 12,02 | 12,05 | 11,88 | 11,92 | -0,91% | - |
| 18.09.2025 | 11,99 | 12,11 | 11,95 | 12,03 | 0,33% | - |
| 17.09.2025 | 11,86 | 12,08 | 11,85 | 11,99 | 1,12% | - |
| 16.09.2025 | 11,99 | 12,02 | 11,84 | 11,86 | -1,10% | - |
| 15.09.2025 | 12,12 | 12,24 | 11,98 | 11,99 | -2,20% | 813,00 |
| 12.09.2025 | 12,22 | 12,28 | 12,19 | 12,26 | 2,21% | - |
| 11.09.2025 | 11,96 | 12,00 | 11,96 | 12,00 | -2,24% | - |
| 10.09.2025 | 12,20 | 12,45 | 12,19 | 12,27 | 0,76% | - |
| 09.09.2025 | 12,08 | 12,26 | 12,07 | 12,18 | 0,60% | - |
| 08.09.2025 | 12,07 | 12,18 | 12,06 | 12,11 | 0,35% | 17,00 |
| 05.09.2025 | 12,21 | 12,23 | 12,00 | 12,07 | -1,09% | 9,00 |
| 04.09.2025 | 12,12 | 12,27 | 12,07 | 12,20 | 0,66% | 300,00 |
| 03.09.2025 | 12,51 | 12,54 | 12,00 | 12,12 | -3,37% | 822,00 |
| 02.09.2025 | 12,57 | 12,66 | 12,48 | 12,54 | -0,59% | 2,00 |
| 01.09.2025 | 12,55 | 12,65 | 12,49 | 12,62 | 0,76% | - |
| 29.08.2025 | 12,60 | 12,62 | 12,51 | 12,52 | -0,65% | - |
| 28.08.2025 | 12,74 | 12,78 | 12,56 | 12,60 | -1,00% | - |
| 27.08.2025 | 12,66 | 12,78 | 12,63 | 12,73 | 0,65% | - |
| 26.08.2025 | 12,61 | 12,79 | 12,55 | 12,65 | -0,32% | 300,00 |
| 25.08.2025 | 12,72 | 12,72 | 12,68 | 12,69 | -0,29% | - |
| 22.08.2025 | 12,76 | 12,80 | 12,69 | 12,73 | -0,37% | - |
| 21.08.2025 | 12,69 | 12,79 | 12,68 | 12,77 | 0,59% | - |
| 20.08.2025 | 12,62 | 12,72 | 12,60 | 12,70 | 0,51% | - |
| 19.08.2025 | 12,48 | 12,64 | 12,45 | 12,63 | 1,24% | 600,00 |
| 18.08.2025 | 12,39 | 12,51 | 12,34 | 12,48 | 0,77% | 51,00 |
| 15.08.2025 | 12,45 | 12,47 | 12,30 | 12,38 | -0,50% | - |
| 14.08.2025 | 12,27 | 12,45 | 12,26 | 12,45 | 0,30% | - |
| 13.08.2025 | 12,41 | 12,47 | 12,32 | 12,41 | 0,02% | - |
| 12.08.2025 | 12,61 | 12,62 | 12,23 | 12,41 | -1,37% | 46,00 |
| 11.08.2025 | 12,46 | 12,61 | 12,45 | 12,58 | 0,96% | 901,00 |
| 08.08.2025 | 12,53 | 12,57 | 12,20 | 12,46 | -0,76% | 50,00 |
| 07.08.2025 | 12,54 | 12,66 | 12,41 | 12,55 | 0,48% | 57,00 |
| 06.08.2025 | 13,03 | 13,03 | 12,48 | 12,49 | -3,48% | - |
| 05.08.2025 | 13,01 | 13,13 | 12,90 | 12,94 | -0,17% | 3.245,00 |
| 04.08.2025 | 13,03 | 13,11 | 12,94 | 12,97 | 0,04% | 665,00 |
| 01.08.2025 | 12,41 | 13,28 | 12,39 | 12,96 | 3,87% | 2.114,00 |
| 31.07.2025 | 12,47 | 12,60 | 12,45 | 12,48 | 0,28% | - |
| 30.07.2025 | 12,30 | 12,49 | 12,29 | 12,44 | 1,18% | 100,00 |
| 29.07.2025 | 12,24 | 12,41 | 12,23 | 12,30 | 0,70% | 426,00 |
| 28.07.2025 | 12,30 | 12,35 | 12,19 | 12,21 | 0,00% | - |
| 25.07.2025 | 12,20 | 12,21 | 12,15 | 12,21 | 0,25% | - |
| 24.07.2025 | 12,24 | 12,35 | 12,18 | 12,18 | -0,59% | 100,00 |
| 23.07.2025 | 12,36 | 12,37 | 12,23 | 12,26 | 0,20% | - |
| 22.07.2025 | 12,11 | 12,33 | 12,10 | 12,23 | 0,82% | - |
| 21.07.2025 | 12,22 | 12,30 | 12,12 | 12,13 | -0,68% | 70,00 |
| 18.07.2025 | 12,31 | 12,38 | 12,20 | 12,21 | -0,59% | - |
| 17.07.2025 | 12,26 | 12,36 | 12,22 | 12,29 | 0,39% | 1.770,00 |
| 16.07.2025 | 12,15 | 12,32 | 12,12 | 12,24 | 0,41% | 500,00 |
| 15.07.2025 | 12,32 | 12,33 | 12,18 | 12,19 | -0,89% | - |
| 14.07.2025 | 12,14 | 12,33 | 12,12 | 12,30 | 0,24% | - |
| 11.07.2025 | 12,27 | 12,39 | 12,25 | 12,27 | -0,39% | - |
| 10.07.2025 | 12,27 | 12,44 | 12,27 | 12,32 | 0,02% | 200,00 |
| 09.07.2025 | 12,41 | 12,53 | 12,27 | 12,31 | -0,77% | 150,00 |
| 08.07.2025 | 12,55 | 12,57 | 12,29 | 12,41 | -0,84% | 76,00 |
| 07.07.2025 | 12,55 | 12,61 | 12,49 | 12,51 | -0,10% | 16,00 |
| 04.07.2025 | 12,60 | 12,62 | 12,49 | 12,53 | -1,14% | - |
| 03.07.2025 | 12,49 | 12,69 | 12,48 | 12,67 | 1,52% | 10,00 |
| 02.07.2025 | 12,83 | 12,85 | 12,44 | 12,48 | -2,46% | - |
| 01.07.2025 | 12,66 | 12,84 | 12,65 | 12,80 | 1,05% | - |
| 30.06.2025 | 12,67 | 12,76 | 12,61 | 12,66 | -0,02% | - |
| 27.06.2025 | 12,66 | 12,94 | 12,63 | 12,67 | 1,02% | 5.256,00 |
| 26.06.2025 | 12,41 | 12,67 | 12,38 | 12,54 | 1,29% | - |
| 25.06.2025 | 12,55 | 12,57 | 12,27 | 12,38 | -1,35% | 10,00 |
| 24.06.2025 | 12,71 | 12,74 | 12,55 | 12,55 | -0,12% | - |
| 23.06.2025 | 12,63 | 12,70 | 12,25 | 12,56 | -0,91% | 186,00 |
| 20.06.2025 | 12,82 | 12,86 | 12,64 | 12,68 | -0,51% | - |
| 19.06.2025 | 12,58 | 12,90 | 12,56 | 12,74 | 0,69% | 240,00 |
| 18.06.2025 | 12,48 | 12,78 | 12,47 | 12,66 | 1,50% | - |
| 17.06.2025 | 12,60 | 12,69 | 12,45 | 12,47 | -1,42% | - |
| 16.06.2025 | 12,62 | 12,73 | 12,58 | 12,65 | 0,40% | - |
| 13.06.2025 | 12,53 | 12,67 | 12,49 | 12,60 | -1,23% | - |
| 12.06.2025 | 12,80 | 12,91 | 12,71 | 12,76 | -0,95% | 100,00 |
| 11.06.2025 | 12,91 | 13,03 | 12,79 | 12,88 | -0,52% | 1,00 |
| 10.06.2025 | 13,03 | 13,21 | 12,92 | 12,95 | -0,46% | 6,00 |
| 09.06.2025 | 13,11 | 13,21 | 12,99 | 13,01 | -0,91% | 526,00 |
| 06.06.2025 | 13,26 | 13,31 | 13,09 | 13,13 | -0,72% | - |
| 05.06.2025 | 13,17 | 13,32 | 13,12 | 13,22 | 0,28% | 1.071,00 |
| 04.06.2025 | 13,15 | 13,24 | 12,93 | 13,18 | 0,57% | - |
| 03.06.2025 | 13,94 | 13,94 | 13,08 | 13,11 | -6,26% | - |
| 02.06.2025 | 13,99 | 14,12 | 13,80 | 13,98 | -0,48% | 34,00 |
| 30.05.2025 | 14,22 | 14,24 | 13,99 | 14,05 | -0,72% | - |
| 29.05.2025 | 14,57 | 14,58 | 14,04 | 14,15 | -1,60% | - |
| 28.05.2025 | 14,49 | 14,55 | 14,34 | 14,38 | -0,96% | - |
| 27.05.2025 | 14,86 | 14,89 | 14,51 | 14,52 | -2,53% | 1,00 |
| 26.05.2025 | 14,80 | 15,27 | 14,71 | 14,90 | 2,00% | 50,00 |
| 23.05.2025 | 14,60 | 14,73 | 14,50 | 14,61 | -0,14% | - |
| 22.05.2025 | 14,60 | 14,69 | 14,52 | 14,63 | 0,41% | - |
| 21.05.2025 | 14,55 | 14,63 | 14,47 | 14,57 | -0,24% | - |
| 20.05.2025 | 14,47 | 14,66 | 14,47 | 14,60 | 0,62% | 17,00 |
| 19.05.2025 | 14,41 | 14,52 | 14,26 | 14,51 | 0,19% | - |
| 16.05.2025 | 14,38 | 14,50 | 14,34 | 14,49 | 0,64% | - |
| 15.05.2025 | 14,18 | 14,45 | 14,16 | 14,39 | 1,12% | 139,00 |
| 14.05.2025 | 14,15 | 14,28 | 14,01 | 14,23 | 0,60% | - |
| 13.05.2025 | 13,97 | 14,21 | 13,97 | 14,15 | 0,66% | 1,00 |
| 12.05.2025 | 14,11 | 14,20 | 13,93 | 14,06 | 0,54% | 34,00 |
| 09.05.2025 | 13,95 | 14,02 | 13,88 | 13,98 | 0,41% | 7,00 |
| 08.05.2025 | 14,05 | 14,10 | 13,87 | 13,92 | -0,39% | 141,00 |
| 07.05.2025 | 13,91 | 14,02 | 13,81 | 13,98 | 0,88% | 17,00 |