12,678€
1,30%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 0,44% | - |
| 26.06.2025 | 12,31 | 12,52 | 12,31 | 12,52 | 1,30% | - |
| 25.06.2025 | 12,48 | 12,48 | 12,36 | 12,36 | -1,75% | - |
| 24.06.2025 | 12,65 | 12,65 | 12,58 | 12,58 | -0,24% | - |
| 23.06.2025 | 12,54 | 12,61 | 12,54 | 12,61 | -0,90% | - |
| 20.06.2025 | 12,73 | 12,73 | 12,72 | 12,72 | -0,31% | - |
| 19.06.2025 | 12,49 | 12,76 | 12,49 | 12,76 | 2,41% | - |
| 18.06.2025 | 12,38 | 12,46 | 12,38 | 12,46 | -1,42% | - |
| 17.06.2025 | 12,50 | 12,64 | 12,50 | 12,64 | 0,32% | 100,00 |
| 16.06.2025 | 12,55 | 12,60 | 12,55 | 12,60 | 0,00% | - |
| 13.06.2025 | 12,53 | 12,60 | 12,53 | 12,60 | -1,29% | - |
| 12.06.2025 | 12,72 | 12,85 | 12,72 | 12,77 | -1,20% | 100,00 |
| 11.06.2025 | 12,80 | 12,92 | 12,80 | 12,92 | -1,22% | - |
| 10.06.2025 | 12,93 | 13,08 | 12,93 | 13,08 | 0,46% | - |
| 09.06.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -1,81% | - |
| 06.06.2025 | 13,16 | 13,26 | 13,16 | 13,26 | 0,72% | - |
| 05.06.2025 | 13,07 | 13,17 | 13,07 | 13,17 | 0,92% | - |
| 04.06.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -5,68% | - |
| 03.06.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -0,47% | - |
| 02.06.2025 | 13,88 | 13,90 | 13,88 | 13,90 | -1,59% | - |
| 30.05.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -2,18% | - |
| 29.05.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 0,31% | - |
| 28.05.2025 | 14,39 | 14,39 | 14,39 | 14,39 | -2,70% | - |
| 27.05.2025 | 14,79 | 14,79 | 14,79 | 14,79 | 0,51% | - |
| 26.05.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 0,41% | - |
| 23.05.2025 | 14,66 | 14,66 | 14,66 | 14,66 | 0,27% | - |
| 22.05.2025 | 14,60 | 14,62 | 14,60 | 14,62 | -0,34% | - |
| 21.05.2025 | 14,67 | 14,67 | 14,67 | 14,67 | 1,63% | 18,00 |
| 20.05.2025 | 14,36 | 14,43 | 14,36 | 14,43 | 0,52% | - |
| 19.05.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -0,35% | - |
| 16.05.2025 | 14,34 | 14,41 | 14,34 | 14,41 | 0,42% | - |
| 15.05.2025 | 14,07 | 14,35 | 14,07 | 14,35 | 2,10% | - |
| 14.05.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,86% | - |
| 13.05.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -0,82% | - |
| 12.05.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,75% | - |
| 09.05.2025 | 13,87 | 13,94 | 13,87 | 13,94 | 0,50% | - |
| 08.05.2025 | 13,94 | 13,94 | 13,87 | 13,87 | -0,07% | - |
| 07.05.2025 | 13,82 | 13,88 | 13,82 | 13,88 | -1,49% | - |
| 06.05.2025 | 14,09 | 14,09 | 14,09 | 14,09 | 0,64% | - |
| 05.05.2025 | 13,91 | 14,00 | 13,91 | 14,00 | 4,05% | 200,00 |
| 02.05.2025 | 13,64 | 13,64 | 13,46 | 13,46 | -5,28% | - |
| 30.04.2025 | 13,78 | 14,23 | 13,77 | 14,21 | 3,23% | - |
| 29.04.2025 | 13,68 | 13,76 | 13,68 | 13,76 | 0,88% | - |
| 28.04.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -1,48% | - |
| 25.04.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 0,73% | - |
| 24.04.2025 | 13,66 | 13,75 | 13,66 | 13,75 | -0,33% | - |
| 23.04.2025 | 13,62 | 13,79 | 13,62 | 13,79 | 1,14% | - |
| 22.04.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -1,34% | - |
| 17.04.2025 | 13,72 | 13,82 | 13,72 | 13,82 | 0,00% | - |
| 16.04.2025 | 13,77 | 13,82 | 13,77 | 13,82 | -0,25% | - |
| 15.04.2025 | 13,78 | 13,86 | 13,78 | 13,86 | 1,21% | - |
| 14.04.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 0,07% | - |
| 11.04.2025 | 13,73 | 13,73 | 13,67 | 13,68 | -0,65% | 1,00 |
| 10.04.2025 | 13,77 | 13,77 | 13,77 | 13,77 | 3,34% | - |
| 09.04.2025 | 13,45 | 13,45 | 13,33 | 13,33 | -1,44% | - |
| 08.04.2025 | 13,63 | 13,63 | 13,52 | 13,52 | 0,37% | 880,00 |
| 07.04.2025 | 13,35 | 13,47 | 13,35 | 13,47 | -6,30% | - |
| 04.04.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -1,10% | - |
| 03.04.2025 | 14,38 | 14,54 | 14,38 | 14,54 | -1,56% | - |
| 02.04.2025 | 14,77 | 14,77 | 14,77 | 14,77 | 0,92% | - |
| 01.04.2025 | 14,63 | 14,63 | 14,63 | 14,63 | 0,76% | - |
| 31.03.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -1,99% | - |
| 28.03.2025 | 14,75 | 14,82 | 14,75 | 14,82 | 0,82% | - |
| 27.03.2025 | 14,62 | 14,70 | 14,62 | 14,70 | 0,72% | - |
| 26.03.2025 | 14,59 | 14,59 | 14,59 | 14,59 | -0,41% | - |
| 25.03.2025 | 14,37 | 14,65 | 14,37 | 14,65 | 1,63% | - |
| 24.03.2025 | 14,20 | 14,42 | 14,20 | 14,42 | 1,55% | - |
| 21.03.2025 | 14,22 | 14,22 | 14,20 | 14,20 | -4,02% | - |
| 20.03.2025 | 14,93 | 14,93 | 14,79 | 14,79 | -0,90% | - |
| 19.03.2025 | 14,79 | 14,93 | 14,79 | 14,93 | -0,60% | - |
| 18.03.2025 | 15,02 | 15,02 | 15,02 | 15,02 | 0,67% | - |
| 17.03.2025 | 14,97 | 14,97 | 14,92 | 14,92 | -1,39% | - |
| 14.03.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 0,27% | - |
| 13.03.2025 | 15,09 | 15,09 | 15,09 | 15,09 | 0,97% | - |
| 12.03.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -2,06% | - |
| 11.03.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -0,39% | - |
| 10.03.2025 | 15,32 | 15,32 | 15,32 | 15,32 | -0,39% | - |
| 07.03.2025 | 15,26 | 15,38 | 15,26 | 15,38 | -2,10% | - |
| 06.03.2025 | 15,97 | 15,97 | 15,71 | 15,71 | -6,35% | - |
| 05.03.2025 | 16,77 | 16,77 | 16,77 | 16,77 | 0,45% | - |
| 04.03.2025 | 16,24 | 16,70 | 16,24 | 16,70 | 1,71% | - |
| 03.03.2025 | 16,39 | 16,42 | 16,39 | 16,42 | -1,79% | - |
| 28.02.2025 | 16,75 | 16,78 | 16,72 | 16,72 | 5,13% | 500,00 |
| 27.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,38% | - |
| 26.02.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -1,30% | - |
| 25.02.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -0,65% | - |
| 24.02.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,82% | - |
| 21.02.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -0,09% | - |
| 20.02.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 1,30% | - |
| 19.02.2025 | 16,19 | 16,22 | 16,19 | 16,22 | -0,12% | - |
| 18.02.2025 | 16,33 | 16,33 | 16,24 | 16,24 | -0,58% | - |
| 17.02.2025 | 15,99 | 16,33 | 15,99 | 16,33 | 1,37% | - |
| 14.02.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 0,37% | - |
| 13.02.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,03% | - |
| 12.02.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,03% | - |
| 11.02.2025 | 15,88 | 16,04 | 15,88 | 16,04 | 0,88% | - |
| 10.02.2025 | 15,81 | 15,90 | 15,81 | 15,90 | 1,02% | - |
| 07.02.2025 | 15,73 | 15,74 | 15,73 | 15,74 | -2,84% | - |
| 06.02.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 1,12% | - |
| 05.02.2025 | 16,06 | 16,06 | 16,02 | 16,02 | -0,44% | - |