13,145€
2,22%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 12,75 | 13,04 | 12,75 | 13,04 | 1,40% | 760,00 |
| 21.05.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 0,63% | - |
| 20.05.2026 | 12,78 | 12,78 | 12,78 | 12,78 | -0,85% | - |
| 19.05.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 2,30% | - |
| 18.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 15.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,08% | - |
| 14.05.2026 | 12,51 | 12,51 | 12,51 | 12,51 | -0,08% | - |
| 13.05.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 2,29% | - |
| 12.05.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -2,24% | - |
| 11.05.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -0,95% | - |
| 08.05.2026 | 12,64 | 12,64 | 12,64 | 12,64 | -0,78% | 200,00 |
| 07.05.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -0,70% | - |
| 06.05.2026 | 12,83 | 12,83 | 12,83 | 12,83 | -0,85% | - |
| 05.05.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 2,05% | - |
| 04.05.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 3,17% | - |
| 30.04.2026 | 12,29 | 12,29 | 12,29 | 12,29 | 0,16% | - |
| 29.04.2026 | 12,27 | 12,27 | 12,27 | 12,27 | 0,25% | - |
| 28.04.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -0,41% | - |
| 27.04.2026 | 12,29 | 12,29 | 12,29 | 12,29 | 1,49% | - |
| 24.04.2026 | 12,11 | 12,11 | 12,11 | 12,11 | -2,42% | - |
| 23.04.2026 | 12,41 | 12,41 | 12,41 | 12,41 | 0,40% | - |
| 22.04.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 1,90% | - |
| 21.04.2026 | 12,13 | 12,13 | 12,13 | 12,13 | 0,08% | - |
| 20.04.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -2,10% | - |
| 17.04.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 4,56% | - |
| 16.04.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 2,25% | - |
| 15.04.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 0,43% | - |
| 14.04.2026 | 11,53 | 11,53 | 11,53 | 11,53 | 2,58% | - |
| 13.04.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -1,66% | - |
| 10.04.2026 | 11,43 | 11,43 | 11,43 | 11,43 | 1,33% | - |
| 09.04.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -6,23% | - |
| 08.04.2026 | 12,03 | 12,03 | 12,03 | 12,03 | 3,80% | - |
| 07.04.2026 | 11,59 | 11,59 | 11,59 | 11,59 | 3,16% | - |
| 02.04.2026 | 11,24 | 11,24 | 11,24 | 11,24 | 0,13% | - |
| 01.04.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -0,31% | - |
| 31.03.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 3,49% | - |
| 30.03.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -1,05% | - |
| 27.03.2026 | 10,99 | 10,99 | 10,99 | 10,99 | 0,05% | - |
| 26.03.2026 | 10,99 | 10,99 | 10,99 | 10,99 | 0,73% | - |
| 25.03.2026 | 10,93 | 10,93 | 10,91 | 10,91 | 0,32% | - |
| 24.03.2026 | 10,97 | 10,97 | 10,87 | 10,87 | 0,00% | - |
| 23.03.2026 | 10,87 | 10,87 | 10,87 | 10,87 | -2,29% | - |
| 20.03.2026 | 11,13 | 11,13 | 11,13 | 11,13 | -0,54% | - |
| 19.03.2026 | 11,19 | 11,19 | 11,19 | 11,19 | -2,95% | - |
| 18.03.2026 | 11,53 | 11,53 | 11,53 | 11,53 | 0,96% | - |
| 17.03.2026 | 11,42 | 11,42 | 11,42 | 11,42 | 0,26% | - |
| 16.03.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 0,53% | - |
| 13.03.2026 | 11,33 | 11,33 | 11,33 | 11,33 | -0,31% | - |
| 12.03.2026 | 11,36 | 11,36 | 11,36 | 11,36 | 1,02% | - |
| 11.03.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -1,23% | - |
| 10.03.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 1,74% | - |
| 09.03.2026 | 11,19 | 11,19 | 11,19 | 11,19 | 0,90% | - |
| 06.03.2026 | 11,09 | 11,09 | 11,09 | 11,09 | -0,94% | - |
| 05.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,13% | - |
| 04.03.2026 | 11,21 | 11,21 | 11,21 | 11,21 | 4,91% | - |
| 03.03.2026 | 10,69 | 10,69 | 10,69 | 10,69 | -1,11% | - |
| 02.03.2026 | 10,81 | 10,81 | 10,81 | 10,81 | -1,28% | - |
| 27.02.2026 | 10,82 | 10,95 | 10,82 | 10,95 | 1,67% | - |
| 26.02.2026 | 10,77 | 10,77 | 10,77 | 10,77 | -0,23% | - |
| 25.02.2026 | 10,79 | 10,79 | 10,79 | 10,79 | 2,27% | - |
| 24.02.2026 | 10,55 | 10,55 | 10,55 | 10,55 | -0,71% | - |
| 23.02.2026 | 10,63 | 10,63 | 10,63 | 10,63 | 0,05% | - |
| 20.02.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 0,00% | - |
| 19.02.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 0,28% | - |
| 18.02.2026 | 10,59 | 10,59 | 10,59 | 10,59 | 3,07% | - |
| 17.02.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -2,42% | - |
| 16.02.2026 | 10,53 | 10,53 | 10,53 | 10,53 | 1,89% | - |
| 13.02.2026 | 10,34 | 10,34 | 10,34 | 10,34 | 0,54% | - |
| 12.02.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -0,92% | - |
| 11.02.2026 | 10,38 | 10,38 | 10,38 | 10,38 | 1,22% | - |
| 10.02.2026 | 10,25 | 10,25 | 10,25 | 10,25 | -1,01% | - |
| 09.02.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 1,62% | - |
| 06.02.2026 | 10,19 | 10,19 | 10,19 | 10,19 | -1,92% | - |
| 05.02.2026 | 10,39 | 10,39 | 10,39 | 10,39 | -0,57% | - |
| 04.02.2026 | 10,45 | 10,45 | 10,45 | 10,45 | -1,42% | - |
| 03.02.2026 | 11,19 | 11,19 | 10,60 | 10,60 | -4,38% | 500,00 |
| 02.02.2026 | 11,09 | 11,09 | 11,09 | 11,09 | 0,77% | - |
| 30.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,69% | - |
| 29.01.2026 | 10,93 | 10,93 | 10,93 | 10,93 | 0,23% | - |
| 28.01.2026 | 10,72 | 10,90 | 10,72 | 10,90 | -1,36% | 250,00 |
| 27.01.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -0,05% | - |
| 26.01.2026 | 11,06 | 11,06 | 11,06 | 11,06 | -0,09% | - |
| 23.01.2026 | 11,07 | 11,07 | 11,07 | 11,07 | 1,56% | - |
| 22.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,58% | - |
| 21.01.2026 | 11,07 | 11,07 | 11,07 | 11,07 | 4,14% | - |
| 20.01.2026 | 10,63 | 10,63 | 10,63 | 10,63 | -0,61% | - |
| 19.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -3,12% | - |
| 16.01.2026 | 11,34 | 11,34 | 11,04 | 11,04 | -2,08% | 500,00 |
| 15.01.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -4,85% | - |
| 14.01.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -4,01% | - |
| 13.01.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -0,16% | - |
| 12.01.2026 | 12,37 | 12,37 | 12,37 | 12,37 | 1,10% | - |
| 09.01.2026 | 12,18 | 12,23 | 12,18 | 12,23 | 1,16% | - |
| 08.01.2026 | 12,09 | 12,09 | 12,09 | 12,09 | 0,17% | - |
| 07.01.2026 | 12,07 | 12,07 | 12,07 | 12,07 | 0,50% | - |
| 06.01.2026 | 12,01 | 12,01 | 12,01 | 12,01 | 2,69% | - |
| 05.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,81% | - |
| 02.01.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -0,75% | - |
| 30.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,17% | - |
| 29.12.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,54% | - |