11,875€
-0,75%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 12,01 | 12,03 | 11,69 | 11,88 | -0,75% | - |
| 18.09.2025 | 11,98 | 12,12 | 11,94 | 11,97 | -0,33% | - |
| 17.09.2025 | 11,85 | 12,13 | 11,84 | 12,01 | 1,57% | - |
| 16.09.2025 | 11,98 | 12,04 | 11,82 | 11,82 | -0,55% | - |
| 15.09.2025 | 12,11 | 12,27 | 11,89 | 11,89 | -2,78% | - |
| 12.09.2025 | 12,21 | 12,32 | 12,10 | 12,23 | 0,41% | - |
| 11.09.2025 | 11,95 | 12,27 | 11,95 | 12,18 | 1,25% | - |
| 10.09.2025 | 12,19 | 12,45 | 11,96 | 12,03 | -0,99% | - |
| 09.09.2025 | 12,07 | 12,30 | 12,06 | 12,15 | 1,00% | - |
| 08.09.2025 | 12,06 | 12,19 | 12,03 | 12,03 | -0,08% | - |
| 05.09.2025 | 12,20 | 12,29 | 12,00 | 12,04 | -0,99% | - |
| 04.09.2025 | 12,11 | 12,32 | 12,09 | 12,16 | 0,87% | - |
| 03.09.2025 | 12,50 | 12,53 | 12,00 | 12,05 | -3,10% | - |
| 02.09.2025 | 12,56 | 12,67 | 12,44 | 12,44 | -1,11% | - |
| 01.09.2025 | 12,54 | 12,68 | 12,48 | 12,58 | 0,60% | - |
| 29.08.2025 | 12,59 | 12,66 | 12,50 | 12,50 | -0,52% | - |
| 28.08.2025 | 12,73 | 12,77 | 12,57 | 12,57 | -0,48% | - |
| 27.08.2025 | 12,65 | 12,79 | 12,62 | 12,63 | -0,18% | - |
| 26.08.2025 | 12,60 | 12,82 | 12,53 | 12,65 | 0,06% | 730,00 |
| 25.08.2025 | 12,71 | 12,71 | 12,64 | 12,64 | -0,71% | - |
| 22.08.2025 | 12,75 | 12,82 | 12,69 | 12,73 | -0,35% | - |
| 21.08.2025 | 12,68 | 12,79 | 12,67 | 12,78 | 0,61% | - |
| 20.08.2025 | 12,61 | 12,73 | 12,59 | 12,70 | 0,51% | - |
| 19.08.2025 | 12,47 | 12,64 | 12,43 | 12,63 | 1,16% | - |
| 18.08.2025 | 12,38 | 12,51 | 12,33 | 12,49 | 0,85% | - |
| 15.08.2025 | 12,44 | 12,52 | 12,29 | 12,38 | -0,47% | - |
| 14.08.2025 | 12,26 | 12,45 | 12,25 | 12,44 | 0,28% | - |
| 13.08.2025 | 12,40 | 12,47 | 12,32 | 12,41 | 0,02% | - |
| 12.08.2025 | 12,60 | 12,62 | 12,23 | 12,41 | -1,39% | - |
| 11.08.2025 | 12,45 | 12,61 | 12,44 | 12,58 | 0,94% | - |
| 08.08.2025 | 12,52 | 12,60 | 12,20 | 12,46 | -0,68% | - |
| 07.08.2025 | 12,53 | 12,66 | 12,41 | 12,55 | 0,56% | - |
| 06.08.2025 | 13,02 | 13,04 | 12,47 | 12,48 | -3,63% | - |
| 05.08.2025 | 13,00 | 13,14 | 12,90 | 12,95 | -0,13% | - |
| 04.08.2025 | 13,02 | 13,11 | 12,82 | 12,97 | 0,04% | - |
| 01.08.2025 | 12,40 | 13,29 | 12,40 | 12,96 | 3,78% | - |
| 31.07.2025 | 12,46 | 12,60 | 12,39 | 12,49 | 0,48% | - |
| 30.07.2025 | 12,29 | 12,51 | 12,27 | 12,43 | 1,06% | - |
| 29.07.2025 | 12,23 | 12,41 | 12,20 | 12,30 | 0,65% | - |
| 28.07.2025 | 12,29 | 12,33 | 12,18 | 12,22 | 0,11% | - |
| 25.07.2025 | 12,19 | 12,21 | 12,08 | 12,21 | 0,18% | - |
| 24.07.2025 | 12,23 | 12,32 | 12,17 | 12,18 | -0,63% | - |
| 23.07.2025 | 12,35 | 12,36 | 12,15 | 12,26 | 0,25% | - |
| 22.07.2025 | 12,10 | 12,33 | 12,06 | 12,23 | 0,80% | - |
| 21.07.2025 | 12,21 | 12,30 | 12,12 | 12,13 | -0,70% | - |
| 18.07.2025 | 12,30 | 12,37 | 12,20 | 12,22 | -0,52% | - |
| 17.07.2025 | 12,25 | 12,37 | 12,19 | 12,28 | 0,32% | - |
| 16.07.2025 | 12,14 | 12,32 | 12,11 | 12,24 | 0,37% | - |
| 15.07.2025 | 12,31 | 12,32 | 12,16 | 12,20 | -0,81% | - |
| 14.07.2025 | 12,13 | 12,33 | 12,11 | 12,30 | 0,29% | - |
| 11.07.2025 | 12,26 | 12,39 | 12,24 | 12,26 | -0,46% | - |
| 10.07.2025 | 12,26 | 12,43 | 12,20 | 12,32 | 0,10% | - |
| 09.07.2025 | 12,40 | 12,53 | 12,27 | 12,31 | -0,89% | - |
| 08.07.2025 | 12,54 | 12,56 | 12,23 | 12,42 | -0,80% | - |
| 07.07.2025 | 12,54 | 12,60 | 12,45 | 12,52 | 0,14% | - |
| 04.07.2025 | 12,59 | 12,62 | 12,40 | 12,50 | -1,34% | - |
| 03.07.2025 | 12,48 | 12,68 | 12,43 | 12,67 | 1,48% | - |
| 02.07.2025 | 12,82 | 12,84 | 12,36 | 12,49 | -2,42% | - |
| 01.07.2025 | 12,66 | 12,84 | 12,59 | 12,80 | 1,12% | - |
| 30.06.2025 | 12,66 | 12,75 | 12,56 | 12,65 | -0,20% | - |
| 27.06.2025 | 12,65 | 12,96 | 12,53 | 12,68 | 1,17% | 4.518,00 |
| 26.06.2025 | 12,40 | 12,69 | 12,32 | 12,53 | 1,29% | - |
| 25.06.2025 | 12,55 | 12,56 | 12,23 | 12,37 | -1,39% | - |
| 24.06.2025 | 12,70 | 12,73 | 12,53 | 12,55 | -0,12% | - |
| 23.06.2025 | 12,63 | 12,70 | 12,23 | 12,56 | -0,91% | - |
| 20.06.2025 | 12,81 | 12,86 | 12,61 | 12,68 | -0,37% | - |
| 19.06.2025 | 12,57 | 12,90 | 12,55 | 12,73 | 0,35% | - |
| 18.06.2025 | 12,47 | 12,78 | 12,42 | 12,68 | 1,78% | 20,00 |
| 17.06.2025 | 12,59 | 12,68 | 12,45 | 12,46 | -1,54% | - |
| 16.06.2025 | 12,61 | 12,73 | 12,54 | 12,65 | 0,40% | - |
| 13.06.2025 | 12,52 | 12,67 | 12,47 | 12,60 | -1,15% | - |
| 12.06.2025 | 12,80 | 12,91 | 12,71 | 12,75 | -1,03% | - |
| 11.06.2025 | 12,90 | 13,03 | 12,84 | 12,88 | -0,48% | - |
| 10.06.2025 | 13,02 | 13,22 | 12,92 | 12,95 | -0,46% | - |
| 09.06.2025 | 13,10 | 13,21 | 12,99 | 13,01 | -0,88% | 20,00 |
| 06.06.2025 | 13,25 | 13,31 | 13,09 | 13,12 | -0,89% | - |
| 05.06.2025 | 13,16 | 13,31 | 12,94 | 13,24 | 0,42% | - |
| 04.06.2025 | 13,14 | 13,23 | 12,84 | 13,18 | 0,57% | - |
| 03.06.2025 | 13,92 | 13,93 | 13,07 | 13,11 | -6,29% | - |
| 02.06.2025 | 13,98 | 14,11 | 13,76 | 13,99 | -0,44% | - |
| 30.05.2025 | 14,21 | 14,23 | 13,97 | 14,05 | -0,76% | - |
| 29.05.2025 | 14,56 | 14,57 | 14,03 | 14,16 | -1,54% | - |
| 28.05.2025 | 14,48 | 14,54 | 14,34 | 14,38 | -1,02% | - |
| 27.05.2025 | 14,85 | 14,88 | 14,50 | 14,53 | -2,43% | - |
| 26.05.2025 | 14,79 | 15,21 | 14,78 | 14,89 | 1,93% | - |
| 23.05.2025 | 14,59 | 14,73 | 14,41 | 14,61 | -0,14% | - |
| 22.05.2025 | 14,58 | 14,69 | 14,44 | 14,63 | 0,48% | - |
| 21.05.2025 | 14,54 | 14,63 | 14,37 | 14,56 | -0,36% | - |
| 20.05.2025 | 14,46 | 14,66 | 14,33 | 14,61 | 0,67% | - |
| 19.05.2025 | 14,40 | 14,52 | 14,21 | 14,51 | 0,06% | - |
| 16.05.2025 | 14,37 | 14,51 | 14,22 | 14,51 | 0,81% | - |
| 15.05.2025 | 14,17 | 14,44 | 14,05 | 14,39 | 1,12% | - |
| 14.05.2025 | 14,14 | 14,28 | 13,92 | 14,23 | 0,55% | - |
| 13.05.2025 | 13,96 | 14,21 | 13,89 | 14,15 | 0,64% | - |
| 12.05.2025 | 14,10 | 14,14 | 13,91 | 14,06 | 0,61% | - |
| 09.05.2025 | 13,94 | 14,02 | 13,74 | 13,98 | 0,37% | - |
| 08.05.2025 | 14,04 | 14,09 | 13,87 | 13,92 | -0,32% | - |
| 07.05.2025 | 13,90 | 14,02 | 13,74 | 13,97 | 0,85% | - |
| 06.05.2025 | 14,16 | 14,20 | 13,71 | 13,85 | -2,40% | - |
| 05.05.2025 | 13,92 | 14,19 | 13,84 | 14,19 | 1,21% | - |