16,050€
3,55%
Echtzeit-Aktienkurs Pearson plc
Bid:
Ask:
Aktienkurse zur Pearson plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 30.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 29.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 28.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 27.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 24.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 23.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 22.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 21.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 20.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 17.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 16.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 15.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 14.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 13.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 10.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 09.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 08.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 07.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 06.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 03.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 02.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 30.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 27.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 23.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 20.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 19.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 18.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 17.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 16.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 13.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 12.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 11.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 10.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 09.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 06.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 05.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 04.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 03.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 02.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 29.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 28.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 27.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 26.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 25.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 22.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 21.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 20.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 19.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 18.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 15.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 14.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 13.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 12.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 11.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 08.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 07.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 06.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 05.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 04.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 01.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 31.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 30.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 29.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 28.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 25.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 24.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 23.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 22.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 21.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 18.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 17.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 16.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 15.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 14.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 11.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 10.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 09.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 08.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 07.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 04.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 03.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 02.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 01.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 30.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 27.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 26.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 25.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 24.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 23.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 20.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 19.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 18.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 17.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 16.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 13.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 12.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 11.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 10.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 09.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |