10,008€
1,72%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2023 | 9,98 | 9,98 | 9,98 | 9,98 | 1,40% | - |
| 20.09.2023 | 9,84 | 9,84 | 9,84 | 9,84 | -4,21% | 1.300,00 |
| 19.09.2023 | 10,27 | 10,27 | 10,27 | 10,27 | -1,58% | - |
| 15.09.2023 | 10,44 | 10,44 | 10,44 | 10,44 | 0,24% | - |
| 14.09.2023 | 10,41 | 10,41 | 10,41 | 10,41 | 0,68% | - |
| 13.09.2023 | 10,26 | 10,34 | 10,24 | 10,34 | 1,27% | 1.000,00 |
| 12.09.2023 | 10,31 | 10,31 | 10,21 | 10,21 | -0,68% | 2.102,00 |
| 11.09.2023 | 10,24 | 10,28 | 10,24 | 10,28 | 1,98% | 1.956,00 |
| 07.09.2023 | 10,11 | 10,11 | 10,08 | 10,08 | 0,35% | 22,00 |
| 06.09.2023 | 10,05 | 10,05 | 10,05 | 10,05 | 0,61% | - |
| 05.09.2023 | 9,98 | 9,98 | 9,98 | 9,98 | 1,88% | - |
| 01.09.2023 | 9,80 | 9,80 | 9,80 | 9,80 | -0,16% | - |
| 31.08.2023 | 9,88 | 9,88 | 9,82 | 9,82 | -0,06% | 485,00 |
| 30.08.2023 | 9,82 | 9,82 | 9,82 | 9,82 | 0,45% | - |
| 29.08.2023 | 9,78 | 9,78 | 9,78 | 9,78 | 0,00% | - |
| 28.08.2023 | 9,78 | 9,78 | 9,78 | 9,78 | 0,76% | - |
| 25.08.2023 | 9,70 | 9,70 | 9,70 | 9,70 | -0,88% | - |
| 24.08.2023 | 9,79 | 9,79 | 9,79 | 9,79 | 0,06% | - |
| 23.08.2023 | 9,67 | 9,78 | 9,67 | 9,78 | 1,47% | 180,00 |
| 22.08.2023 | 9,64 | 9,64 | 9,64 | 9,64 | 1,58% | - |
| 21.08.2023 | 9,52 | 9,52 | 9,49 | 9,49 | -1,31% | 48,00 |
| 18.08.2023 | 9,62 | 9,62 | 9,62 | 9,62 | 0,08% | - |
| 17.08.2023 | 9,61 | 9,61 | 9,61 | 9,61 | 0,00% | - |
| 16.08.2023 | 9,61 | 9,61 | 9,61 | 9,61 | -0,08% | - |
| 15.08.2023 | 9,62 | 9,62 | 9,62 | 9,62 | -0,50% | - |
| 14.08.2023 | 9,67 | 9,67 | 9,67 | 9,67 | 0,00% | - |
| 11.08.2023 | 9,67 | 9,67 | 9,67 | 9,67 | -1,02% | - |
| 10.08.2023 | 9,76 | 9,77 | 9,76 | 9,77 | -0,37% | 834,00 |
| 09.08.2023 | 9,80 | 9,80 | 9,80 | 9,80 | -1,17% | - |
| 08.08.2023 | 9,92 | 9,92 | 9,92 | 9,92 | 1,41% | - |
| 07.08.2023 | 9,78 | 9,78 | 9,78 | 9,78 | 0,95% | - |
| 04.08.2023 | 9,69 | 9,69 | 9,69 | 9,69 | 0,56% | - |
| 03.08.2023 | 9,63 | 9,63 | 9,63 | 9,63 | -0,74% | 176,00 |
| 02.08.2023 | 9,77 | 9,77 | 9,71 | 9,71 | -3,81% | 388,00 |
| 31.07.2023 | 10,09 | 10,09 | 10,09 | 10,09 | -0,39% | - |
| 28.07.2023 | 10,05 | 10,13 | 10,05 | 10,13 | -0,83% | 119,00 |
| 27.07.2023 | 10,22 | 10,22 | 10,22 | 10,22 | 0,89% | - |
| 26.07.2023 | 10,13 | 10,13 | 10,13 | 10,13 | 1,25% | - |
| 25.07.2023 | 10,00 | 10,00 | 10,00 | 10,00 | 0,18% | - |
| 24.07.2023 | 9,98 | 9,98 | 9,98 | 9,98 | -0,10% | - |
| 21.07.2023 | 9,98 | 9,99 | 9,98 | 9,99 | 0,20% | 1.049,00 |
| 20.07.2023 | 9,97 | 9,97 | 9,97 | 9,97 | 0,16% | - |
| 19.07.2023 | 9,95 | 9,96 | 9,95 | 9,96 | 0,73% | 350,00 |
| 18.07.2023 | 9,88 | 9,88 | 9,88 | 9,88 | 1,10% | - |
| 17.07.2023 | 9,83 | 9,83 | 9,78 | 9,78 | -0,37% | 653,00 |
| 14.07.2023 | 9,81 | 9,81 | 9,81 | 9,81 | -0,91% | - |
| 13.07.2023 | 9,89 | 9,90 | 9,89 | 9,90 | -0,38% | 2.699,00 |
| 12.07.2023 | 9,94 | 9,94 | 9,94 | 9,94 | 3,61% | 2.080,00 |
| 11.07.2023 | 9,58 | 9,59 | 9,58 | 9,59 | 0,08% | 20,00 |
| 10.07.2023 | 9,59 | 9,59 | 9,59 | 9,59 | 0,10% | - |
| 07.07.2023 | 9,58 | 9,58 | 9,58 | 9,58 | 0,06% | - |
| 06.07.2023 | 9,57 | 9,57 | 9,57 | 9,57 | -2,15% | - |
| 05.07.2023 | 9,78 | 9,78 | 9,78 | 9,78 | 1,96% | - |
| 04.07.2023 | 9,59 | 9,59 | 9,59 | 9,59 | 0,15% | - |
| 03.07.2023 | 9,58 | 9,58 | 9,58 | 9,58 | -0,42% | - |
| 30.06.2023 | 9,64 | 9,64 | 9,62 | 9,62 | 1,33% | 4.200,00 |
| 29.06.2023 | 9,58 | 9,58 | 9,49 | 9,49 | -1,29% | 165,00 |
| 28.06.2023 | 9,62 | 9,62 | 9,62 | 9,62 | 0,02% | - |
| 27.06.2023 | 9,61 | 9,61 | 9,61 | 9,61 | 0,86% | - |
| 26.06.2023 | 9,53 | 9,53 | 9,53 | 9,53 | 1,06% | - |
| 22.06.2023 | 9,43 | 9,43 | 9,43 | 9,43 | -0,78% | - |
| 21.06.2023 | 9,51 | 9,51 | 9,51 | 9,51 | -1,21% | - |
| 20.06.2023 | 9,62 | 9,62 | 9,62 | 9,62 | 0,12% | - |
| 19.06.2023 | 9,61 | 9,61 | 9,61 | 9,61 | -1,23% | - |
| 16.06.2023 | 9,73 | 9,73 | 9,73 | 9,73 | 1,16% | - |
| 15.06.2023 | 9,62 | 9,62 | 9,62 | 9,62 | 0,00% | - |
| 14.06.2023 | 9,62 | 9,62 | 9,62 | 9,62 | 0,40% | - |
| 13.06.2023 | 9,58 | 9,58 | 9,58 | 9,58 | 0,59% | - |
| 12.06.2023 | 9,52 | 9,52 | 9,52 | 9,52 | -0,67% | - |
| 09.06.2023 | 9,59 | 9,59 | 9,59 | 9,59 | 0,65% | - |
| 08.06.2023 | 9,53 | 9,53 | 9,53 | 9,53 | -0,75% | - |
| 07.06.2023 | 9,56 | 9,60 | 9,56 | 9,60 | 0,86% | 156,00 |
| 06.06.2023 | 9,52 | 9,52 | 9,52 | 9,52 | 0,13% | - |
| 05.06.2023 | 9,50 | 9,50 | 9,50 | 9,50 | 2,44% | - |
| 31.05.2023 | 9,28 | 9,28 | 9,28 | 9,28 | -0,47% | - |
| 30.05.2023 | 9,35 | 9,35 | 9,32 | 9,32 | 1,04% | 97,00 |
| 29.05.2023 | 9,23 | 9,23 | 9,23 | 9,23 | -0,11% | - |
| 26.05.2023 | 9,24 | 9,24 | 9,24 | 9,24 | -3,77% | - |
| 23.05.2023 | 9,60 | 9,60 | 9,60 | 9,60 | 0,99% | - |
| 22.05.2023 | 9,50 | 9,50 | 9,50 | 9,50 | -0,65% | - |
| 19.05.2023 | 9,57 | 9,57 | 9,57 | 9,57 | -0,44% | - |
| 18.05.2023 | 9,61 | 9,61 | 9,61 | 9,61 | 0,78% | - |
| 17.05.2023 | 9,53 | 9,53 | 9,53 | 9,53 | 1,08% | - |
| 16.05.2023 | 9,46 | 9,46 | 9,43 | 9,43 | -0,11% | 202,00 |
| 12.05.2023 | 9,40 | 9,44 | 9,40 | 9,44 | 1,53% | 1,00 |
| 11.05.2023 | 9,30 | 9,30 | 9,30 | 9,30 | -0,13% | - |
| 08.05.2023 | 9,31 | 9,31 | 9,31 | 9,31 | -1,40% | - |
| 05.05.2023 | 9,44 | 9,44 | 9,44 | 9,44 | 1,42% | - |
| 04.05.2023 | 9,31 | 9,31 | 9,31 | 9,31 | -3,70% | 85,00 |
| 27.04.2023 | 9,67 | 9,67 | 9,67 | 9,67 | -0,08% | - |
| 26.04.2023 | 9,68 | 9,68 | 9,68 | 9,68 | 0,67% | - |
| 25.04.2023 | 9,61 | 9,61 | 9,61 | 9,61 | -0,08% | - |
| 24.04.2023 | 9,62 | 9,62 | 9,62 | 9,62 | -0,10% | - |
| 21.04.2023 | 9,66 | 9,66 | 9,63 | 9,63 | 0,73% | 13,00 |
| 20.04.2023 | 9,56 | 9,56 | 9,56 | 9,56 | 0,29% | - |
| 19.04.2023 | 9,53 | 9,53 | 9,53 | 9,53 | -0,81% | - |
| 18.04.2023 | 9,61 | 9,61 | 9,61 | 9,61 | 0,19% | - |
| 17.04.2023 | 9,59 | 9,59 | 9,59 | 9,59 | 1,20% | - |
| 13.04.2023 | 9,50 | 9,50 | 9,48 | 9,48 | 0,11% | 5,00 |
| 12.04.2023 | 9,47 | 9,47 | 9,47 | 9,47 | -0,44% | - |