Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 12,25 | 12,25 | 12,22 | 12,22 | 0,41% | 23,00 |
| 13.10.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -0,81% | - |
| 10.10.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 1,24% | 8,00 |
| 09.10.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -1,14% | - |
| 08.10.2025 | 12,25 | 12,26 | 12,25 | 12,26 | 1,32% | 2.000,00 |
| 07.10.2025 | 12,12 | 12,12 | 12,03 | 12,10 | -0,66% | 352,00 |
| 06.10.2025 | 12,28 | 12,28 | 12,18 | 12,18 | 0,00% | 473,00 |
| 03.10.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 0,16% | - |
| 02.10.2025 | 12,14 | 12,16 | 12,14 | 12,16 | 0,08% | 1.350,00 |
| 01.10.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 0,25% | - |
| 30.09.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,33% | - |
| 29.09.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 0,79% | - |
| 26.09.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 0,25% | - |
| 25.09.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 0,80% | - |
| 24.09.2025 | 11,83 | 11,86 | 11,83 | 11,86 | 0,00% | 645,00 |
| 23.09.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -1,00% | - |
| 22.09.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,29% | - |
| 19.09.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,99% | - |
| 18.09.2025 | 12,07 | 12,07 | 12,07 | 12,07 | 0,79% | - |
| 17.09.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 0,59% | - |
| 16.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,29% | - |
| 15.09.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -0,94% | - |
| 12.09.2025 | 12,17 | 12,17 | 12,17 | 12,17 | 0,70% | - |
| 05.09.2025 | 12,12 | 12,12 | 12,09 | 12,09 | -1,51% | 9,00 |
| 04.09.2025 | 12,27 | 12,27 | 12,27 | 12,27 | -1,80% | - |
| 02.09.2025 | 12,58 | 12,58 | 12,50 | 12,50 | -1,23% | 9,00 |
| 01.09.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 1,16% | 9,00 |
| 29.08.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -0,87% | - |
| 28.08.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -0,98% | - |
| 27.08.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 1,07% | - |
| 26.08.2025 | 12,78 | 12,78 | 12,61 | 12,61 | -0,59% | 11,00 |
| 25.08.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -0,55% | - |
| 22.08.2025 | 12,82 | 12,82 | 12,75 | 12,75 | -0,47% | 8,00 |
| 21.08.2025 | 12,71 | 12,81 | 12,71 | 12,81 | 0,71% | 94,00 |
| 20.08.2025 | 12,67 | 12,72 | 12,67 | 12,72 | 0,79% | 12,00 |
| 19.08.2025 | 12,51 | 12,64 | 12,51 | 12,62 | 1,24% | 2.559,00 |
| 18.08.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 0,69% | - |
| 15.08.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -0,52% | 29,00 |
| 14.08.2025 | 12,41 | 12,45 | 12,41 | 12,45 | 0,40% | 418,00 |
| 13.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,41% | - |
| 12.08.2025 | 12,37 | 12,37 | 12,35 | 12,35 | -1,63% | 30,00 |
| 11.08.2025 | 12,49 | 12,60 | 12,47 | 12,55 | 0,88% | 4.770,00 |
| 08.08.2025 | 12,30 | 12,44 | 12,30 | 12,44 | -1,03% | 3.493,00 |
| 07.08.2025 | 12,57 | 12,57 | 12,57 | 12,57 | -3,05% | - |
| 05.08.2025 | 13,01 | 13,09 | 12,93 | 12,97 | -0,27% | 17.940,00 |
| 04.08.2025 | 13,07 | 13,07 | 12,99 | 13,00 | -0,76% | 13.997,00 |
| 01.08.2025 | 12,98 | 13,15 | 12,98 | 13,10 | 4,97% | 13.844,00 |
| 31.07.2025 | 12,50 | 12,55 | 12,48 | 12,48 | 0,44% | 13.355,00 |
| 30.07.2025 | 12,49 | 12,52 | 12,43 | 12,43 | 0,77% | 1.459,00 |
| 29.07.2025 | 12,36 | 12,36 | 12,33 | 12,33 | 0,61% | 840,00 |
| 28.07.2025 | 12,27 | 12,27 | 12,22 | 12,26 | 0,57% | 5.194,00 |
| 25.07.2025 | 12,15 | 12,19 | 12,15 | 12,19 | 0,12% | 3.235,00 |
| 24.07.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -0,98% | - |
| 23.07.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,53% | - |
| 22.07.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 0,58% | - |
| 21.07.2025 | 12,17 | 12,17 | 12,16 | 12,16 | -0,53% | 3.518,00 |
| 18.07.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,61% | - |
| 17.07.2025 | 12,25 | 12,35 | 12,25 | 12,30 | 1,07% | 2.611,00 |
| 16.07.2025 | 12,33 | 12,33 | 12,17 | 12,17 | -0,77% | 501,00 |
| 15.07.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 0,08% | - |
| 14.07.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,24% | - |
| 11.07.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,77% | - |
| 10.07.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,49% | - |
| 09.07.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -1,20% | - |
| 08.07.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -0,56% | - |
| 07.07.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -0,83% | - |
| 03.07.2025 | 12,65 | 12,68 | 12,64 | 12,64 | 1,44% | 2.700,00 |
| 02.07.2025 | 12,42 | 12,46 | 12,42 | 12,46 | -2,50% | 500,00 |
| 01.07.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 1,19% | - |
| 30.06.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -0,59% | - |
| 27.06.2025 | 12,74 | 12,74 | 12,71 | 12,71 | 1,64% | 250,00 |
| 26.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,64% | - |
| 25.06.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -1,11% | - |
| 24.06.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,12% | - |
| 23.06.2025 | 12,57 | 12,57 | 12,50 | 12,55 | -1,45% | 846,00 |
| 20.06.2025 | 12,73 | 12,73 | 12,73 | 12,73 | 0,59% | 5.100,00 |
| 18.06.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 0,76% | - |
| 17.06.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -0,95% | - |
| 16.06.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,28% | - |
| 13.06.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -0,82% | - |
| 12.06.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -1,39% | - |
| 11.06.2025 | 12,93 | 12,93 | 12,93 | 12,93 | -0,08% | - |
| 10.06.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -0,96% | - |
| 09.06.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -0,57% | - |
| 06.06.2025 | 13,15 | 13,15 | 13,14 | 13,14 | -1,05% | 797,00 |
| 05.06.2025 | 13,17 | 13,28 | 13,17 | 13,28 | -4,91% | 800,00 |
| 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 | -0,68% | - |
| 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% | - |