13,173€
-0,81%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,15 | 13,31 | 13,09 | 13,17 | -0,87% | - |
| 05.06.2025 | 13,17 | 13,28 | 13,17 | 13,28 | 0,64% | 800,00 |
| 04.06.2025 | 12,84 | 13,23 | 12,84 | 13,20 | 0,50% | - |
| 03.06.2025 | 13,93 | 13,93 | 13,07 | 13,13 | -5,98% | - |
| 02.06.2025 | 13,97 | 13,97 | 13,97 | 13,97 | -0,57% | - |
| 30.05.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,85% | - |
| 29.05.2025 | 14,21 | 14,21 | 14,17 | 14,17 | -1,25% | 286,00 |
| 28.05.2025 | 14,38 | 14,38 | 14,35 | 14,35 | -1,21% | 11,00 |
| 27.05.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -2,48% | - |
| 26.05.2025 | 14,81 | 15,21 | 14,81 | 14,89 | 1,85% | - |
| 23.05.2025 | 14,64 | 14,64 | 14,62 | 14,62 | -0,37% | 12,00 |
| 22.05.2025 | 14,68 | 14,68 | 14,68 | 14,68 | 0,38% | - |
| 21.05.2025 | 14,61 | 14,62 | 14,61 | 14,62 | 0,00% | 34,00 |
| 20.05.2025 | 14,63 | 14,63 | 14,62 | 14,62 | 1,00% | 15,00 |
| 19.05.2025 | 14,40 | 14,48 | 14,40 | 14,48 | -0,10% | 108,00 |
| 16.05.2025 | 14,49 | 14,49 | 14,49 | 14,49 | 0,38% | - |
| 15.05.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 1,16% | - |
| 14.05.2025 | 14,13 | 14,27 | 14,13 | 14,27 | 0,46% | 35,00 |
| 13.05.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 1,00% | - |
| 12.05.2025 | 14,05 | 14,07 | 14,05 | 14,07 | 0,64% | 147,00 |
| 09.05.2025 | 14,02 | 14,02 | 13,98 | 13,98 | 0,32% | 31,00 |
| 08.05.2025 | 14,07 | 14,07 | 13,93 | 13,93 | -0,36% | 581,00 |
| 07.05.2025 | 13,91 | 13,98 | 13,91 | 13,98 | 0,11% | 2.033,00 |
| 06.05.2025 | 13,97 | 13,97 | 13,97 | 13,97 | -2,17% | - |
| 05.05.2025 | 14,10 | 14,30 | 14,10 | 14,28 | 2,40% | 310,00 |
| 02.05.2025 | 13,87 | 13,94 | 13,87 | 13,94 | -1,80% | 99,00 |
| 30.04.2025 | 13,77 | 14,24 | 13,77 | 14,20 | 2,97% | - |
| 29.04.2025 | 13,78 | 13,79 | 13,73 | 13,79 | 0,95% | 734,00 |
| 28.04.2025 | 13,72 | 13,79 | 13,66 | 13,66 | -0,36% | 7.663,00 |
| 25.04.2025 | 13,90 | 13,92 | 13,71 | 13,71 | -1,72% | 5.060,00 |
| 24.04.2025 | 13,89 | 13,95 | 13,89 | 13,95 | 1,09% | 29,00 |
| 23.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,55% | - |
| 22.04.2025 | 13,67 | 13,72 | 13,61 | 13,72 | -1,01% | 8.530,00 |
| 17.04.2025 | 13,83 | 13,86 | 13,83 | 13,86 | 0,11% | 108,00 |
| 16.04.2025 | 13,88 | 13,88 | 13,85 | 13,85 | -1,07% | 193,00 |
| 15.04.2025 | 13,96 | 14,00 | 13,96 | 14,00 | 3,32% | 144,00 |
| 11.04.2025 | 13,75 | 13,75 | 13,55 | 13,55 | -1,24% | 5.900,00 |
| 10.04.2025 | 13,90 | 13,90 | 13,72 | 13,72 | 2,47% | 643,00 |
| 09.04.2025 | 13,41 | 13,46 | 13,39 | 13,39 | -3,39% | 496,00 |
| 08.04.2025 | 13,46 | 13,86 | 13,44 | 13,86 | 2,14% | 18.767,00 |
| 07.04.2025 | 13,41 | 13,75 | 13,31 | 13,57 | -2,76% | 41.515,00 |
| 04.04.2025 | 14,28 | 14,28 | 13,95 | 13,95 | -3,19% | 7.448,00 |
| 03.04.2025 | 14,44 | 14,53 | 14,38 | 14,41 | -2,01% | 7.876,00 |
| 02.04.2025 | 14,62 | 14,71 | 14,62 | 14,71 | -1,14% | 26.602,00 |
| 01.04.2025 | 14,78 | 14,88 | 14,78 | 14,88 | 1,02% | 5.787,00 |
| 31.03.2025 | 14,75 | 14,75 | 14,70 | 14,73 | -0,24% | 554,00 |
| 28.03.2025 | 14,89 | 14,89 | 14,76 | 14,76 | -0,51% | 206,00 |
| 27.03.2025 | 14,71 | 14,84 | 14,71 | 14,84 | 0,68% | 354,00 |
| 26.03.2025 | 14,65 | 14,74 | 14,65 | 14,74 | 0,20% | 2.000,00 |
| 25.03.2025 | 14,47 | 14,71 | 14,47 | 14,71 | 2,01% | 2.797,00 |
| 24.03.2025 | 14,26 | 14,49 | 14,23 | 14,42 | 1,66% | 1.965,00 |
| 21.03.2025 | 14,17 | 14,19 | 14,17 | 14,18 | -2,07% | 2.925,00 |
| 20.03.2025 | 14,78 | 14,82 | 14,45 | 14,48 | -4,61% | 22.714,00 |
| 19.03.2025 | 15,19 | 15,19 | 15,18 | 15,18 | 1,54% | 2.925,00 |
| 18.03.2025 | 15,10 | 15,12 | 14,95 | 14,95 | -1,03% | 232,00 |
| 17.03.2025 | 15,10 | 15,11 | 15,08 | 15,11 | 0,53% | 2.788,00 |
| 14.03.2025 | 15,03 | 15,03 | 15,03 | 15,03 | -0,56% | - |
| 13.03.2025 | 15,20 | 15,20 | 15,11 | 15,11 | -0,56% | 417,00 |
| 12.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,75% | - |
| 10.03.2025 | 15,44 | 15,44 | 15,31 | 15,31 | -0,58% | 116,00 |
| 07.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 06.03.2025 | 15,61 | 15,68 | 15,40 | 15,40 | -6,18% | 4.720,00 |
| 03.03.2025 | 16,44 | 16,44 | 16,42 | 16,42 | -0,09% | 2.682,00 |
| 28.02.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 0,80% | 91,00 |
| 24.02.2025 | 16,22 | 16,30 | 16,22 | 16,30 | -0,70% | 311,00 |
| 21.02.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -0,18% | - |
| 20.02.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,06% | - |
| 19.02.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 1,17% | - |
| 18.02.2025 | 16,21 | 16,27 | 16,20 | 16,27 | 0,71% | 2.000,00 |
| 14.02.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,31% | - |
| 13.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,12% | - |
| 12.02.2025 | 16,02 | 16,08 | 16,02 | 16,08 | 0,25% | 100,00 |
| 11.02.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 0,79% | - |
| 10.02.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 1,05% | - |
| 07.02.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,72% | - |
| 06.02.2025 | 16,10 | 16,10 | 15,87 | 15,87 | -2,58% | 2.124,00 |
| 05.02.2025 | 16,10 | 16,29 | 16,08 | 16,29 | 0,74% | 850,00 |
| 04.02.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 0,72% | - |
| 31.01.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 2,46% | - |
| 29.01.2025 | 15,67 | 15,67 | 15,67 | 15,67 | 1,00% | - |
| 28.01.2025 | 15,46 | 15,51 | 15,46 | 15,51 | 1,21% | 605,00 |
| 27.01.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 1,12% | - |
| 24.01.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -0,88% | - |
| 23.01.2025 | 15,26 | 15,29 | 15,26 | 15,29 | 0,43% | 1.047,00 |
| 22.01.2025 | 15,21 | 15,23 | 15,21 | 15,23 | 0,59% | 2.013,00 |
| 21.01.2025 | 14,96 | 15,14 | 14,96 | 15,14 | -1,11% | 1.045,00 |
| 17.01.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 0,56% | - |
| 16.01.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -1,33% | - |
| 15.01.2025 | 15,43 | 15,43 | 15,43 | 15,43 | 0,42% | - |
| 14.01.2025 | 15,29 | 15,36 | 15,29 | 15,36 | 1,52% | 11.050,00 |
| 13.01.2025 | 14,88 | 15,13 | 14,88 | 15,13 | -1,79% | 280,00 |
| 10.01.2025 | 15,41 | 15,41 | 15,41 | 15,41 | -1,31% | - |
| 08.01.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -0,67% | - |
| 07.01.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 1,09% | - |
| 06.01.2025 | 15,57 | 15,57 | 15,46 | 15,55 | -0,06% | 601,00 |
| 03.01.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -0,96% | - |
| 02.01.2025 | 15,65 | 15,71 | 15,65 | 15,71 | 1,58% | 303,00 |
| 30.12.2024 | 15,46 | 15,46 | 15,46 | 15,46 | -0,83% | - |
| 27.12.2024 | 15,59 | 15,59 | 15,59 | 15,59 | 1,70% | - |
| 23.12.2024 | 15,33 | 15,33 | 15,33 | 15,33 | -0,16% | - |