14,483€
0,03%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 14,42 | 14,48 | 14,23 | 14,48 | 0,92% | - |
| 20.11.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -0,30% | 2,00 |
| 19.11.2024 | 14,51 | 14,57 | 14,14 | 14,39 | 0,26% | - |
| 18.11.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -0,14% | 2,00 |
| 15.11.2024 | 14,37 | 14,37 | 14,37 | 14,37 | -0,16% | 23,00 |
| 14.11.2024 | 14,35 | 14,45 | 14,23 | 14,39 | 0,42% | - |
| 13.11.2024 | 14,60 | 14,60 | 14,27 | 14,33 | -1,70% | - |
| 12.11.2024 | 14,60 | 14,60 | 14,58 | 14,58 | -0,31% | 102,00 |
| 11.11.2024 | 14,57 | 14,63 | 14,57 | 14,63 | 0,67% | 42,00 |
| 08.11.2024 | 14,31 | 14,54 | 14,29 | 14,53 | 1,52% | - |
| 07.11.2024 | 14,31 | 14,31 | 14,31 | 14,31 | -0,14% | 2,00 |
| 06.11.2024 | 14,33 | 14,33 | 14,33 | 14,33 | 1,63% | 180,00 |
| 05.11.2024 | 14,01 | 14,10 | 14,01 | 14,10 | 1,15% | 564,00 |
| 04.11.2024 | 13,79 | 13,94 | 13,79 | 13,94 | 1,07% | 50,00 |
| 01.11.2024 | 13,55 | 13,85 | 13,42 | 13,79 | 1,66% | - |
| 31.10.2024 | 13,67 | 13,70 | 13,49 | 13,57 | -0,06% | - |
| 30.10.2024 | 13,50 | 13,58 | 13,50 | 13,58 | 2,45% | 83,00 |
| 29.10.2024 | 13,08 | 13,25 | 13,08 | 13,25 | 4,37% | 1.000,00 |
| 28.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,28% | 45,00 |
| 25.10.2024 | 12,56 | 12,57 | 12,41 | 12,54 | -0,12% | - |
| 24.10.2024 | 12,58 | 12,69 | 12,54 | 12,55 | 0,40% | - |
| 23.10.2024 | 12,39 | 12,50 | 12,39 | 12,50 | 1,19% | 451,00 |
| 22.10.2024 | 12,35 | 12,44 | 12,22 | 12,35 | -0,36% | - |
| 21.10.2024 | 12,55 | 12,55 | 12,39 | 12,40 | -0,66% | - |
| 18.10.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -1,07% | 684,00 |
| 17.10.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 1,94% | 410,00 |
| 16.10.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,18% | 240,00 |
| 15.10.2024 | 12,35 | 12,50 | 12,35 | 12,40 | 0,79% | - |
| 14.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 20,00 |
| 11.10.2024 | 12,22 | 12,30 | 12,22 | 12,30 | 0,41% | 101,00 |
| 10.10.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,02% | 450,00 |
| 09.10.2024 | 12,10 | 12,27 | 12,10 | 12,25 | 2,02% | - |
| 08.10.2024 | 12,01 | 12,01 | 12,01 | 12,01 | -1,25% | 10,00 |
| 07.10.2024 | 12,18 | 12,31 | 12,10 | 12,16 | -0,37% | - |
| 04.10.2024 | 12,19 | 12,29 | 12,16 | 12,20 | -0,02% | - |
| 03.10.2024 | 12,22 | 12,29 | 12,13 | 12,21 | -0,16% | - |
| 02.10.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -0,24% | 1,00 |
| 01.10.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 0,80% | 2,00 |
| 30.09.2024 | 12,32 | 12,34 | 12,14 | 12,16 | -1,36% | - |
| 27.09.2024 | 12,22 | 12,44 | 12,22 | 12,33 | 0,45% | - |
| 26.09.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -0,06% | 900,00 |
| 25.09.2024 | 12,34 | 12,41 | 12,25 | 12,28 | -0,34% | - |
| 24.09.2024 | 12,41 | 12,44 | 12,23 | 12,32 | -0,08% | - |
| 23.09.2024 | 12,33 | 12,33 | 12,33 | 12,33 | 0,65% | 1,00 |
| 20.09.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,37% | 400,00 |
| 19.09.2024 | 12,21 | 12,21 | 12,21 | 12,21 | 1,08% | 200,00 |
| 18.09.2024 | 12,33 | 12,40 | 12,07 | 12,08 | -3,40% | - |
| 17.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,62% | 50,00 |
| 16.09.2024 | 12,58 | 12,68 | 12,53 | 12,58 | -0,44% | - |
| 13.09.2024 | 12,51 | 12,67 | 12,47 | 12,63 | 1,88% | - |
| 12.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | 200,00 |
| 11.09.2024 | 12,42 | 12,42 | 12,35 | 12,35 | -0,68% | 213,00 |
| 10.09.2024 | 12,45 | 12,45 | 12,44 | 12,44 | -2,24% | 76,00 |
| 09.09.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 0,00% | 1,00 |
| 06.09.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 1,35% | 159,00 |
| 02.09.2024 | 12,65 | 12,65 | 11,80 | 12,55 | 1,09% | 1.393,00 |
| 26.08.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 0,20% | 100,00 |
| 23.08.2024 | 12,34 | 12,39 | 12,34 | 12,39 | 1,85% | 27,00 |
| 14.08.2024 | 12,17 | 12,17 | 12,17 | 12,17 | 0,62% | 30,00 |
| 12.08.2024 | 12,09 | 12,09 | 12,09 | 12,09 | -1,23% | 25,00 |
| 09.08.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 1,75% | 55,00 |
| 08.08.2024 | 12,03 | 12,03 | 12,03 | 12,03 | -1,35% | 1,00 |
| 07.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,45% | 5,00 |
| 06.08.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 3,86% | 50,00 |
| 05.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -4,80% | 305,00 |
| 02.08.2024 | 12,39 | 12,39 | 12,39 | 12,39 | -2,13% | 1,00 |
| 01.08.2024 | 12,54 | 12,66 | 12,54 | 12,66 | 0,88% | 402,00 |
| 29.07.2024 | 12,44 | 12,55 | 11,80 | 12,55 | 0,92% | 2.969,00 |
| 26.07.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 0,69% | 400,00 |
| 23.07.2024 | 12,26 | 12,35 | 12,26 | 12,35 | 1,23% | 194,00 |
| 22.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,96% | 200,00 |
| 15.07.2024 | 11,97 | 11,97 | 11,97 | 11,97 | -2,01% | 109,00 |
| 12.07.2024 | 12,12 | 12,21 | 12,12 | 12,21 | 1,88% | 21,00 |
| 09.07.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 0,25% | 1,00 |
| 08.07.2024 | 11,97 | 11,97 | 11,96 | 11,96 | -0,38% | 71,00 |
| 05.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,30% | 403,00 |
| 28.06.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 0,69% | 109,00 |
| 27.06.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -0,09% | 3,00 |
| 25.06.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,95% | 480,00 |
| 24.06.2024 | 11,52 | 11,55 | 11,52 | 11,55 | 0,26% | 1.779,00 |
| 21.06.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 0,57% | 320,00 |
| 20.06.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 1,42% | 55,00 |
| 17.06.2024 | 11,33 | 11,33 | 11,30 | 11,30 | -0,26% | 11,00 |
| 10.06.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 1,48% | 1,00 |
| 07.06.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -0,40% | 1.605,00 |
| 06.06.2024 | 11,24 | 11,24 | 11,21 | 11,21 | 1,68% | 1.780,00 |
| 04.06.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -1,12% | 35,00 |
| 03.06.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 0,59% | 3,00 |
| 29.05.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,09% | 43,00 |
| 28.05.2024 | 11,07 | 11,07 | 11,07 | 11,07 | -0,14% | 40,00 |
| 24.05.2024 | 11,03 | 11,09 | 11,03 | 11,09 | -0,31% | 170,00 |
| 23.05.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -1,81% | 1,00 |
| 21.05.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 1,12% | 31,00 |
| 16.05.2024 | 11,32 | 11,32 | 11,20 | 11,20 | -4,68% | 67,00 |
| 09.05.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,17% | 1,00 |
| 08.05.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 1,56% | 12,00 |
| 07.05.2024 | 11,67 | 11,67 | 11,55 | 11,55 | 0,13% | 43,00 |
| 03.05.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 0,96% | 25,00 |
| 02.05.2024 | 11,28 | 11,43 | 11,28 | 11,43 | -2,72% | 400,00 |
| 23.04.2024 | 11,76 | 11,76 | 11,75 | 11,75 | 0,64% | 61,00 |