13,480€
-0,15%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 13,68 | 13,71 | 13,50 | 13,50 | -1,24% | 3.216,00 |
| 04.09.2026 | 13,67 | 13,67 | 13,67 | 13,67 | -1,87% | 100,00 |
| 02.09.2026 | 13,98 | 13,98 | 13,93 | 13,93 | -2,11% | 15,00 |
| 01.09.2026 | 14,24 | 14,24 | 14,23 | 14,23 | -0,28% | 4,00 |
| 28.08.2026 | 14,27 | 14,27 | 14,27 | 14,27 | 0,78% | 99,00 |
| 26.08.2026 | 14,16 | 14,16 | 14,16 | 14,16 | -0,21% | 300,00 |
| 24.08.2026 | 14,10 | 14,19 | 14,10 | 14,19 | 1,65% | 101,00 |
| 21.08.2026 | 13,83 | 13,96 | 13,83 | 13,96 | 0,50% | 8,00 |
| 13.08.2026 | 13,89 | 13,89 | 13,89 | 13,89 | -0,86% | 1.000,00 |
| 12.08.2026 | 13,89 | 14,01 | 13,89 | 14,01 | -2,84% | 449,00 |
| 06.08.2026 | 14,42 | 14,42 | 14,42 | 14,42 | 0,98% | 9,00 |
| 04.08.2026 | 14,38 | 14,38 | 14,28 | 14,28 | -3,97% | 801,00 |
| 03.08.2026 | 14,42 | 14,87 | 14,42 | 14,87 | -4,19% | 403,00 |
| 30.07.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -0,06% | 4,00 |
| 29.07.2026 | 15,22 | 15,53 | 15,22 | 15,53 | 4,23% | 217,00 |
| 28.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 4,78% | 1,00 |
| 23.07.2026 | 14,21 | 14,22 | 14,21 | 14,22 | -1,93% | 2,00 |
| 21.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,43% | 50,00 |
| 20.07.2026 | 14,71 | 14,71 | 14,71 | 14,71 | -0,61% | 1,00 |
| 17.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 3,42% | 612,00 |
| 15.07.2026 | 14,31 | 14,31 | 14,31 | 14,31 | -0,90% | 25,00 |
| 14.07.2026 | 14,88 | 15,20 | 14,44 | 14,44 | -5,37% | 2.952,00 |
| 13.07.2026 | 15,22 | 15,26 | 15,22 | 15,26 | 2,42% | 355,00 |
| 10.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,61% | 1,00 |
| 09.07.2026 | 14,71 | 14,81 | 14,71 | 14,81 | 0,27% | 804,00 |
| 07.07.2026 | 14,77 | 14,77 | 14,77 | 14,77 | 2,00% | 121,00 |
| 06.07.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -0,75% | 608,00 |
| 02.07.2026 | 14,42 | 14,59 | 14,42 | 14,59 | 0,48% | 503,00 |
| 01.07.2026 | 14,03 | 14,52 | 14,03 | 14,52 | 4,09% | 218,00 |
| 30.06.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 4,73% | 360,00 |
| 24.06.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 1,14% | 200,00 |
| 23.06.2026 | 13,17 | 13,17 | 13,17 | 13,17 | 0,15% | 1,00 |
| 22.06.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,77% | 2,00 |
| 19.06.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -1,06% | 500,00 |
| 18.06.2026 | 13,16 | 13,19 | 13,16 | 13,19 | -2,30% | 1.001,00 |
| 17.06.2026 | 13,17 | 13,51 | 13,17 | 13,50 | 3,29% | 1.600,00 |
| 16.06.2026 | 13,07 | 13,07 | 13,07 | 13,07 | -2,46% | 350,00 |
| 15.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,59% | 105,00 |
| 12.06.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -0,83% | 1,00 |
| 09.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,45% | 132,00 |
| 04.06.2026 | 13,11 | 13,11 | 13,11 | 13,11 | 0,23% | 2,00 |
| 03.06.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 0,54% | 50,00 |
| 02.06.2026 | 13,11 | 13,11 | 13,01 | 13,01 | 1,56% | 32,00 |
| 01.06.2026 | 12,84 | 12,84 | 12,81 | 12,81 | -1,31% | 733,00 |
| 29.05.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -0,23% | 100,00 |
| 27.05.2026 | 13,01 | 13,01 | 13,01 | 13,01 | -0,69% | 15,00 |
| 26.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 900,00 |
| 25.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,76% | 1,00 |
| 22.05.2026 | 13,07 | 13,07 | 13,07 | 13,07 | 0,77% | 64,00 |
| 21.05.2026 | 12,97 | 12,97 | 12,97 | 12,97 | 0,70% | 5,00 |
| 20.05.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -1,75% | 1,00 |
| 19.05.2026 | 13,11 | 13,11 | 13,11 | 13,11 | 2,34% | 100,00 |
| 18.05.2026 | 12,72 | 12,81 | 12,72 | 12,81 | 2,32% | 1.994,00 |
| 15.05.2026 | 12,62 | 12,62 | 12,52 | 12,52 | 0,24% | 502,00 |
| 11.05.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -0,24% | 11,00 |
| 08.05.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -2,72% | 200,00 |
| 05.05.2026 | 13,05 | 13,05 | 12,87 | 12,87 | 0,55% | 1.101,00 |
| 04.05.2026 | 12,99 | 12,99 | 12,80 | 12,80 | 2,81% | 1.468,00 |
| 30.04.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 0,16% | 426,00 |
| 29.04.2026 | 12,34 | 12,43 | 12,34 | 12,43 | 0,65% | 418,00 |
| 28.04.2026 | 12,43 | 12,52 | 12,35 | 12,35 | -0,48% | 11,00 |
| 24.04.2026 | 12,40 | 12,41 | 12,40 | 12,41 | -0,48% | 385,00 |
| 23.04.2026 | 12,62 | 12,62 | 12,47 | 12,47 | 0,16% | 3,00 |
| 20.04.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 7,61% | 2,00 |
| 13.04.2026 | 11,41 | 11,57 | 11,41 | 11,57 | -0,26% | 19,00 |
| 10.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 1,00 |
| 08.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,94% | 170,00 |
| 07.04.2026 | 11,51 | 11,83 | 11,51 | 11,69 | 2,45% | 326,00 |
| 01.04.2026 | 11,41 | 11,41 | 11,41 | 11,41 | -0,95% | 2,00 |
| 31.03.2026 | 11,53 | 11,53 | 11,52 | 11,52 | 3,78% | 413,00 |
| 30.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,13% | 1,00 |
| 27.03.2026 | 11,12 | 11,12 | 11,12 | 11,12 | 0,09% | 190,00 |
| 26.03.2026 | 11,11 | 11,11 | 11,11 | 11,11 | -0,63% | 1,00 |
| 23.03.2026 | 11,06 | 11,18 | 11,06 | 11,18 | -3,75% | 98,00 |
| 18.03.2026 | 11,70 | 11,71 | 11,50 | 11,61 | 1,93% | 1.446,00 |
| 16.03.2026 | 11,57 | 11,69 | 11,39 | 11,39 | -0,87% | 7,00 |
| 12.03.2026 | 11,58 | 11,58 | 11,49 | 11,49 | 0,75% | 138,00 |
| 11.03.2026 | 11,41 | 11,41 | 11,41 | 11,41 | 0,13% | 854,00 |
| 10.03.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 0,89% | 4,00 |
| 09.03.2026 | 11,33 | 11,47 | 11,29 | 11,29 | 1,30% | 352,00 |
| 06.03.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 4,06% | 240,00 |
| 02.03.2026 | 10,71 | 10,71 | 10,71 | 10,71 | -1,79% | 2,00 |
| 27.02.2026 | 11,16 | 11,30 | 10,86 | 10,91 | -0,64% | 2.777,00 |
| 26.02.2026 | 10,89 | 10,99 | 10,89 | 10,98 | 3,05% | 2.183,00 |
| 23.02.2026 | 10,69 | 10,69 | 10,65 | 10,65 | -0,56% | 417,00 |
| 20.02.2026 | 10,61 | 10,71 | 10,61 | 10,71 | 1,52% | 2,00 |
| 19.02.2026 | 10,67 | 10,69 | 10,55 | 10,55 | -1,12% | 318,00 |
| 13.02.2026 | 10,67 | 10,67 | 10,67 | 10,67 | 1,76% | 1,00 |
| 12.02.2026 | 10,49 | 10,49 | 10,49 | 10,49 | -0,66% | 3.763,00 |
| 10.02.2026 | 10,56 | 10,56 | 10,56 | 10,56 | 2,63% | 2,00 |
| 09.02.2026 | 10,27 | 10,39 | 10,27 | 10,29 | -0,63% | 1.504,00 |
| 06.02.2026 | 10,38 | 10,38 | 10,35 | 10,35 | 1,27% | 545,00 |
| 05.02.2026 | 10,49 | 10,49 | 10,22 | 10,22 | -3,58% | 191,00 |
| 04.02.2026 | 10,54 | 10,60 | 10,54 | 10,60 | 1,73% | 1.931,00 |
| 03.02.2026 | 10,50 | 10,50 | 10,42 | 10,42 | -5,91% | 503,00 |
| 30.01.2026 | 11,05 | 11,20 | 11,05 | 11,08 | 0,54% | 549,00 |
| 29.01.2026 | 10,90 | 11,02 | 10,90 | 11,02 | -0,86% | 545,00 |
| 28.01.2026 | 10,80 | 11,11 | 10,78 | 11,11 | 1,79% | 3.744,00 |
| 27.01.2026 | 10,89 | 10,92 | 10,89 | 10,92 | -1,98% | 11,00 |
| 26.01.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 0,41% | 253,00 |