14,360€
-0,07%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 14,42 | 14,47 | 14,36 | 14,36 | -0,07% | - |
| 01.10.2026 | 14,15 | 14,37 | 14,15 | 14,37 | 1,05% | - |
| 30.09.2026 | 14,17 | 14,22 | 14,01 | 14,22 | 0,85% | - |
| 29.09.2026 | 14,07 | 14,11 | 14,04 | 14,10 | 0,50% | 39,00 |
| 28.09.2026 | 14,21 | 14,27 | 14,03 | 14,03 | -1,06% | - |
| 25.09.2026 | 14,13 | 14,22 | 14,13 | 14,18 | 0,42% | 13,00 |
| 24.09.2026 | 14,03 | 14,12 | 14,03 | 14,12 | 0,71% | - |
| 23.09.2026 | 13,88 | 14,02 | 13,87 | 14,02 | 0,36% | - |
| 22.09.2026 | 14,06 | 14,08 | 13,97 | 13,97 | 0,50% | - |
| 21.09.2026 | 13,76 | 13,90 | 13,76 | 13,90 | 0,65% | - |
| 18.09.2026 | 13,94 | 14,12 | 13,81 | 13,81 | -1,43% | - |
| 17.09.2026 | 13,94 | 14,01 | 13,94 | 14,01 | 1,08% | - |
| 16.09.2026 | 13,83 | 13,90 | 13,83 | 13,86 | 0,00% | 148,00 |
| 15.09.2026 | 13,88 | 13,88 | 13,86 | 13,86 | -0,36% | 602,00 |
| 14.09.2026 | 13,72 | 13,93 | 13,72 | 13,91 | 2,58% | 310,00 |
| 11.09.2026 | 13,46 | 13,60 | 13,46 | 13,56 | 0,52% | - |
| 10.09.2026 | 13,35 | 13,49 | 13,35 | 13,49 | -0,74% | - |
| 09.09.2026 | 13,49 | 13,59 | 13,47 | 13,59 | 0,44% | - |
| 08.09.2026 | 13,59 | 13,59 | 13,53 | 13,53 | -0,88% | - |
| 07.09.2026 | 13,63 | 13,75 | 13,50 | 13,65 | -0,51% | 1.841,00 |
| 04.09.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -0,58% | - |
| 03.09.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -3,63% | - |
| 01.09.2026 | 14,27 | 14,32 | 14,27 | 14,32 | -0,21% | 398,00 |
| 31.08.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -0,55% | - |
| 28.08.2026 | 14,43 | 14,43 | 14,43 | 14,43 | 0,63% | - |
| 27.08.2026 | 14,09 | 14,34 | 14,09 | 14,34 | 0,99% | 67,00 |
| 26.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 25.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,98% | - |
| 24.08.2026 | 14,10 | 14,34 | 14,10 | 14,34 | 2,72% | 448,00 |
| 21.08.2026 | 13,96 | 13,96 | 13,96 | 13,96 | 0,87% | - |
| 20.08.2026 | 13,84 | 13,84 | 13,84 | 13,84 | 0,00% | - |
| 19.08.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -0,43% | - |
| 18.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,64% | 46,00 |
| 17.08.2026 | 13,99 | 13,99 | 13,99 | 13,99 | -0,14% | - |
| 14.08.2026 | 14,01 | 14,01 | 14,01 | 14,01 | 0,50% | - |
| 13.08.2026 | 13,94 | 13,94 | 13,94 | 13,94 | 0,00% | - |
| 12.08.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -1,13% | 449,00 |
| 11.08.2026 | 14,16 | 14,16 | 14,10 | 14,10 | -0,84% | 59,00 |
| 10.08.2026 | 14,20 | 14,23 | 14,20 | 14,22 | -0,56% | 63,00 |
| 07.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,42% | - |
| 06.08.2026 | 14,36 | 14,36 | 14,36 | 14,36 | -0,69% | - |
| 05.08.2026 | 14,72 | 14,72 | 14,46 | 14,46 | 0,84% | 202,00 |
| 04.08.2026 | 14,35 | 14,35 | 14,21 | 14,34 | -1,92% | 800,00 |
| 03.08.2026 | 14,62 | 14,62 | 14,62 | 14,62 | -3,24% | - |
| 30.07.2026 | 15,11 | 15,11 | 15,11 | 15,11 | 5,08% | 260,00 |
| 24.07.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 1,91% | - |
| 23.07.2026 | 14,11 | 14,11 | 14,11 | 14,11 | -0,42% | - |
| 22.07.2026 | 14,17 | 14,17 | 14,17 | 14,17 | -1,94% | - |
| 21.07.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -1,37% | - |
| 20.07.2026 | 14,75 | 14,75 | 14,65 | 14,65 | -0,81% | 757,00 |
| 17.07.2026 | 14,77 | 14,77 | 14,77 | 14,77 | 0,14% | - |
| 16.07.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 1,37% | - |
| 15.07.2026 | 14,45 | 14,55 | 14,45 | 14,55 | -2,48% | 5,00 |
| 14.07.2026 | 15,18 | 15,18 | 14,92 | 14,92 | -0,80% | 1.871,00 |
| 13.07.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 1,01% | 300,00 |
| 10.07.2026 | 14,94 | 14,94 | 14,89 | 14,89 | 0,54% | 16,00 |
| 09.07.2026 | 14,81 | 14,81 | 14,81 | 14,81 | -0,27% | - |
| 08.07.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -0,07% | - |
| 07.07.2026 | 14,80 | 14,86 | 14,80 | 14,86 | 2,48% | 729,00 |
| 06.07.2026 | 14,48 | 14,50 | 14,48 | 14,50 | 1,54% | 55,00 |
| 03.07.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -1,92% | 573,00 |
| 02.07.2026 | 14,56 | 14,56 | 14,56 | 14,56 | 4,75% | - |
| 30.06.2026 | 13,94 | 13,94 | 13,83 | 13,90 | 1,24% | 680,00 |
| 29.06.2026 | 13,73 | 13,73 | 13,73 | 13,73 | 0,66% | - |
| 26.06.2026 | 13,38 | 13,64 | 13,38 | 13,64 | 1,49% | 1,00 |
| 25.06.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 0,83% | - |
| 24.06.2026 | 13,33 | 13,33 | 13,33 | 13,33 | 1,21% | - |
| 23.06.2026 | 13,15 | 13,17 | 13,15 | 13,17 | 1,07% | 40,00 |
| 18.06.2026 | 13,16 | 13,16 | 13,03 | 13,03 | -1,96% | 1.500,00 |
| 17.06.2026 | 13,23 | 13,29 | 13,23 | 13,29 | 0,83% | 556,00 |
| 16.06.2026 | 12,99 | 13,18 | 12,99 | 13,18 | -0,53% | 222,00 |
| 15.06.2026 | 13,38 | 13,38 | 13,25 | 13,25 | -0,53% | 300,00 |
| 12.06.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 0,83% | - |
| 11.06.2026 | 13,21 | 13,21 | 13,21 | 13,21 | -1,05% | - |
| 10.06.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -0,30% | - |
| 09.06.2026 | 13,39 | 13,39 | 13,39 | 13,39 | -0,52% | - |
| 08.06.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 4,42% | - |
| 03.06.2026 | 13,07 | 13,07 | 12,89 | 12,89 | -1,30% | 20,00 |
| 02.06.2026 | 13,06 | 13,06 | 13,06 | 13,06 | 1,95% | - |
| 01.06.2026 | 12,81 | 12,81 | 12,81 | 12,81 | -0,47% | 820,00 |
| 29.05.2026 | 12,87 | 12,87 | 12,87 | 12,87 | -0,69% | - |
| 28.05.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -0,15% | 1,00 |
| 27.05.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -0,31% | - |
| 26.05.2026 | 13,16 | 13,16 | 13,02 | 13,02 | -0,76% | 230,00 |
| 22.05.2026 | 13,04 | 13,12 | 13,04 | 13,12 | 0,46% | 12.264,00 |
| 21.05.2026 | 13,06 | 13,06 | 13,06 | 13,06 | 0,15% | - |
| 20.05.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -0,91% | - |
| 19.05.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 0,46% | - |
| 18.05.2026 | 12,82 | 13,11 | 12,82 | 13,10 | 4,13% | 2.728,00 |
| 15.05.2026 | 12,54 | 12,58 | 12,54 | 12,58 | -1,33% | 500,00 |
| 14.05.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 1,59% | - |
| 13.05.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -0,40% | - |
| 12.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,32% | - |
| 11.05.2026 | 12,65 | 12,65 | 12,56 | 12,56 | -0,55% | 1,00 |
| 08.05.2026 | 12,63 | 12,63 | 12,63 | 12,63 | -1,79% | - |
| 07.05.2026 | 12,91 | 12,91 | 12,86 | 12,86 | -1,46% | 1.595,00 |
| 06.05.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 0,46% | - |
| 05.05.2026 | 12,93 | 12,99 | 12,93 | 12,99 | 1,41% | 1.900,00 |
| 04.05.2026 | 12,80 | 12,84 | 12,77 | 12,81 | 2,15% | 1.466,00 |
| 30.04.2026 | 12,46 | 12,54 | 12,46 | 12,54 | 0,64% | 426,00 |