12,700€
-0,78%
Echtzeit-Aktienkurs Pearson plc
Bid:
Ask:
Aktienkurse zur Pearson plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 28.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 27.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 26.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 25.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 22.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 21.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 20.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 19.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 5,65% | - |
| 18.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 15.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 14.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 13.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 12.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 11.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 08.05.2026 | 12,80 | 12,80 | 12,60 | 12,60 | 0,00% | 150,00 |
| 07.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 06.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 05.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 04.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 30.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 29.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 28.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 27.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 24.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 23.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 22.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 21.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 20.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 17.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 16.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 15.04.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 14.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 13.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 10.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 09.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 08.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 07.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 02.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 01.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 31.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 30.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 27.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 26.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 25.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 24.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 23.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 20.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 19.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 18.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 17.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 16.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 13.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 12.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 11.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 10.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 09.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 06.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 05.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 04.03.2026 | 10,90 | 11,60 | 10,90 | 11,60 | 7,41% | 9,00 |
| 03.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 02.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 27.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 26.02.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 25.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 24.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 23.02.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 20.02.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 19.02.2026 | 10,50 | 10,70 | 10,50 | 10,70 | 0,94% | 9,00 |
| 18.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 17.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 16.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 13.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 12.02.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 11.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 10.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 09.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 06.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 05.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 04.02.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -9,01% | - |
| 03.02.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 02.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 30.01.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 29.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 28.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 27.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 26.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 23.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 22.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 21.01.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 20.01.2026 | 10,60 | 10,80 | 10,60 | 10,80 | 2,86% | 87,00 |
| 19.01.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 16.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 15.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -8,20% | - |
| 14.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 13.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 12.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 09.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 08.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 07.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |