11,355€
-0,83%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 11,46 | 11,51 | 11,14 | 11,35 | -5,20% | 484,00 |
| 06.11.2025 | 11,99 | 12,00 | 11,97 | 11,97 | -0,31% | - |
| 05.11.2025 | 11,92 | 12,07 | 11,84 | 12,01 | 0,61% | 1,00 |
| 04.11.2025 | 11,87 | 12,01 | 11,83 | 11,94 | -1,51% | - |
| 03.11.2025 | 12,12 | 12,16 | 12,05 | 12,12 | 0,41% | 2,00 |
| 31.10.2025 | 12,17 | 12,21 | 12,05 | 12,07 | -0,82% | 8,00 |
| 30.10.2025 | 12,32 | 12,36 | 12,17 | 12,17 | -2,66% | - |
| 29.10.2025 | 12,64 | 12,65 | 12,48 | 12,50 | -1,24% | - |
| 28.10.2025 | 12,68 | 12,71 | 12,54 | 12,66 | -0,43% | - |
| 27.10.2025 | 12,99 | 13,01 | 12,71 | 12,72 | -1,38% | - |
| 24.10.2025 | 12,88 | 13,02 | 12,87 | 12,89 | 0,39% | 1,00 |
| 23.10.2025 | 12,89 | 12,92 | 12,74 | 12,84 | -0,23% | 8,00 |
| 22.10.2025 | 12,85 | 12,92 | 12,66 | 12,87 | 0,16% | - |
| 21.10.2025 | 12,66 | 12,87 | 12,64 | 12,85 | 1,44% | - |
| 20.10.2025 | 12,92 | 12,93 | 12,53 | 12,67 | 1,32% | - |
| 17.10.2025 | 12,51 | 12,51 | 12,50 | 12,51 | -1,42% | - |
| 16.10.2025 | 12,57 | 12,80 | 12,57 | 12,69 | 1,18% | - |
| 15.10.2025 | 12,35 | 12,60 | 12,31 | 12,54 | 3,21% | - |
| 14.10.2025 | 12,14 | 12,15 | 12,14 | 12,15 | -0,72% | - |
| 13.10.2025 | 12,20 | 12,24 | 12,05 | 12,24 | 1,07% | 3,00 |
| 10.10.2025 | 12,12 | 12,15 | 12,04 | 12,11 | -0,60% | - |
| 09.10.2025 | 12,24 | 12,31 | 12,14 | 12,18 | -1,64% | 3,00 |
| 08.10.2025 | 12,13 | 12,38 | 12,11 | 12,38 | 1,81% | - |
| 07.10.2025 | 12,14 | 12,23 | 12,12 | 12,16 | 0,16% | 21,00 |
| 06.10.2025 | 12,22 | 12,35 | 12,09 | 12,14 | -0,14% | 1,00 |
| 03.10.2025 | 12,18 | 12,19 | 12,10 | 12,16 | 0,35% | - |
| 02.10.2025 | 12,17 | 12,24 | 12,09 | 12,12 | -0,31% | 1.327,00 |
| 01.10.2025 | 12,10 | 12,34 | 12,07 | 12,15 | 0,31% | 622,00 |
| 30.09.2025 | 12,06 | 12,15 | 12,01 | 12,12 | 0,35% | - |
| 29.09.2025 | 12,01 | 12,10 | 11,92 | 12,07 | 0,79% | 60,00 |
| 26.09.2025 | 11,95 | 12,00 | 11,88 | 11,98 | 0,08% | - |
| 25.09.2025 | 11,85 | 12,00 | 11,82 | 11,97 | 0,93% | - |
| 24.09.2025 | 11,77 | 11,89 | 11,75 | 11,86 | 1,04% | - |
| 23.09.2025 | 11,96 | 12,07 | 11,68 | 11,74 | -2,09% | 280,00 |
| 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 |