12,860€
-0,31%
Echtzeit-Aktienkurs PEARSON PLC LS-,25
Bid:
Ask:
Aktienkurse zur PEARSON PLC LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,93 | 14,64 | 12,49 | 12,86 | -0,54% | - |
| 28.05.2026 | 12,96 | 13,03 | 12,75 | 12,93 | -0,15% | - |
| 27.05.2026 | 13,11 | 13,11 | 12,84 | 12,95 | -1,26% | - |
| 26.05.2026 | 13,19 | 14,81 | 13,01 | 13,12 | -0,61% | - |
| 25.05.2026 | 13,15 | 13,21 | 13,12 | 13,20 | 0,50% | - |
| 22.05.2026 | 13,03 | 13,16 | 12,95 | 13,13 | 0,61% | - |
| 21.05.2026 | 13,03 | 14,05 | 12,91 | 13,05 | 0,00% | - |
| 20.05.2026 | 13,11 | 13,68 | 12,88 | 13,05 | -0,46% | - |
| 19.05.2026 | 13,15 | 13,28 | 13,10 | 13,11 | -0,30% | - |
| 18.05.2026 | 12,58 | 13,19 | 12,58 | 13,15 | 4,49% | - |
| 15.05.2026 | 12,59 | 13,08 | 12,52 | 12,59 | 0,12% | - |
| 14.05.2026 | 12,50 | 12,88 | 12,50 | 12,57 | 0,44% | - |
| 13.05.2026 | 12,53 | 12,76 | 12,40 | 12,52 | -0,12% | - |
| 12.05.2026 | 12,48 | 13,68 | 12,28 | 12,53 | 0,08% | - |
| 11.05.2026 | 12,64 | 12,96 | 12,46 | 12,52 | -1,11% | - |
| 08.05.2026 | 12,89 | 13,01 | 12,62 | 12,66 | -1,71% | - |
| 07.05.2026 | 12,96 | 13,02 | 12,74 | 12,88 | 0,16% | - |
| 06.05.2026 | 13,07 | 13,22 | 12,86 | 12,86 | -1,64% | - |
| 05.05.2026 | 12,70 | 13,20 | 12,70 | 13,08 | 2,95% | - |
| 04.05.2026 | 12,93 | 13,01 | 12,70 | 12,70 | 1,07% | - |
| 30.04.2026 | 12,47 | 12,69 | 12,40 | 12,57 | 0,80% | - |
| 29.04.2026 | 12,40 | 14,35 | 12,37 | 12,47 | 0,56% | - |
| 28.04.2026 | 12,47 | 12,50 | 12,37 | 12,40 | -0,60% | - |
| 27.04.2026 | 12,42 | 13,10 | 12,37 | 12,47 | 0,32% | - |
| 24.04.2026 | 12,39 | 12,49 | 12,39 | 12,43 | 0,08% | - |
| 23.04.2026 | 12,61 | 14,56 | 11,44 | 12,42 | -2,01% | - |
| 22.04.2026 | 12,57 | 20,66 | 6,54 | 12,68 | 0,96% | - |
| 21.04.2026 | 12,42 | 12,66 | 12,42 | 12,56 | 1,01% | - |
| 20.04.2026 | 12,41 | 12,47 | 12,35 | 12,43 | 0,73% | - |
| 17.04.2026 | 12,43 | 12,65 | 12,34 | 12,34 | -0,76% | - |
| 16.04.2026 | 12,07 | 12,45 | 12,07 | 12,44 | 2,81% | - |
| 15.04.2026 | 11,81 | 12,17 | 11,81 | 12,10 | 2,28% | - |
| 14.04.2026 | 11,76 | 11,88 | 11,63 | 11,83 | 0,68% | - |
| 13.04.2026 | 11,46 | 11,76 | 11,40 | 11,75 | 2,58% | - |
| 10.04.2026 | 11,67 | 11,71 | 11,45 | 11,45 | -1,55% | - |
| 09.04.2026 | 11,51 | 11,79 | 11,48 | 11,63 | 0,35% | - |
| 08.04.2026 | 12,08 | 12,11 | 11,56 | 11,59 | -0,17% | - |
| 07.04.2026 | 11,58 | 11,91 | 11,55 | 11,61 | 0,23% | - |
| 02.04.2026 | 11,12 | 11,63 | 11,11 | 11,58 | 1,69% | - |
| 01.04.2026 | 11,43 | 11,53 | 11,18 | 11,39 | -0,25% | - |
| 31.03.2026 | 11,35 | 11,55 | 11,30 | 11,42 | 1,72% | - |
| 30.03.2026 | 11,00 | 12,06 | 10,97 | 11,23 | 2,20% | - |
| 27.03.2026 | 11,15 | 11,19 | 10,98 | 10,98 | -1,13% | - |
| 26.03.2026 | 11,02 | 11,25 | 10,98 | 11,11 | 0,39% | - |
| 25.03.2026 | 11,04 | 11,12 | 10,94 | 11,07 | 0,09% | - |
| 24.03.2026 | 10,99 | 12,36 | 6,15 | 11,06 | -0,30% | - |
| 23.03.2026 | 10,97 | 11,24 | 10,94 | 11,09 | -0,22% | - |
| 20.03.2026 | 11,17 | 11,29 | 11,07 | 11,11 | -0,29% | - |
| 19.03.2026 | 11,24 | 11,32 | 11,14 | 11,15 | -2,96% | - |
| 18.03.2026 | 11,65 | 22,72 | 11,15 | 11,49 | -0,69% | - |
| 17.03.2026 | 11,45 | 15,89 | 11,15 | 11,57 | 0,30% | - |
| 16.03.2026 | 11,64 | 11,64 | 11,40 | 11,53 | 0,19% | - |
| 13.03.2026 | 11,38 | 11,52 | 11,15 | 11,51 | 1,08% | - |
| 12.03.2026 | 11,31 | 11,59 | 11,30 | 11,39 | -0,35% | - |
| 11.03.2026 | 11,37 | 11,50 | 11,27 | 11,43 | 0,79% | - |
| 10.03.2026 | 11,41 | 11,60 | 11,29 | 11,34 | -0,99% | - |
| 09.03.2026 | 10,98 | 11,47 | 10,94 | 11,45 | 1,18% | - |
| 06.03.2026 | 11,33 | 11,34 | 11,15 | 11,32 | 0,31% | - |
| 05.03.2026 | 11,21 | 11,38 | 11,17 | 11,28 | -0,07% | - |
| 04.03.2026 | 10,98 | 11,31 | 10,95 | 11,29 | 1,88% | - |
| 03.03.2026 | 10,82 | 11,13 | 10,15 | 11,08 | 1,39% | - |
| 02.03.2026 | 10,92 | 10,98 | 10,58 | 10,93 | -1,40% | - |
| 27.02.2026 | 11,07 | 11,30 | 10,47 | 11,08 | 0,71% | - |
| 26.02.2026 | 10,85 | 11,08 | 10,80 | 11,01 | 1,07% | - |
| 25.02.2026 | 10,82 | 10,92 | 10,72 | 10,89 | 0,66% | - |
| 24.02.2026 | 10,64 | 10,89 | 10,58 | 10,82 | 1,63% | - |
| 23.02.2026 | 10,67 | 10,72 | 10,60 | 10,64 | -0,76% | - |
| 20.02.2026 | 10,69 | 10,76 | 10,63 | 10,73 | 0,52% | - |
| 19.02.2026 | 10,75 | 10,75 | 10,59 | 10,67 | -0,59% | - |
| 18.02.2026 | 10,70 | 10,76 | 10,60 | 10,73 | 0,42% | - |
| 17.02.2026 | 10,35 | 17,81 | 10,32 | 10,69 | 2,87% | - |
| 16.02.2026 | 10,62 | 11,05 | 10,34 | 10,39 | -1,93% | - |
| 13.02.2026 | 10,36 | 10,67 | 10,33 | 10,60 | 2,57% | - |
| 12.02.2026 | 10,30 | 10,64 | 10,30 | 10,33 | 0,54% | - |
| 11.02.2026 | 10,44 | 10,44 | 10,19 | 10,28 | -1,33% | - |
| 10.02.2026 | 10,28 | 10,55 | 5,36 | 10,41 | 1,20% | - |
| 09.02.2026 | 10,42 | 10,44 | 10,21 | 10,29 | -0,48% | - |
| 06.02.2026 | 10,29 | 10,41 | 10,11 | 10,34 | 0,44% | - |
| 05.02.2026 | 10,44 | 10,45 | 10,25 | 10,30 | -1,32% | - |
| 04.02.2026 | 10,43 | 10,60 | 5,30 | 10,43 | 1,00% | - |
| 03.02.2026 | 11,21 | 11,24 | 10,31 | 10,33 | -7,70% | - |
| 02.02.2026 | 11,02 | 11,21 | 11,00 | 11,19 | 0,53% | - |
| 30.01.2026 | 10,95 | 11,15 | 10,93 | 11,13 | 1,16% | - |
| 29.01.2026 | 10,97 | 11,02 | 10,84 | 11,01 | 0,59% | - |
| 28.01.2026 | 10,91 | 11,16 | 10,69 | 10,94 | 1,03% | - |
| 27.01.2026 | 11,10 | 11,17 | 10,81 | 10,83 | -2,16% | - |
| 26.01.2026 | 11,10 | 11,25 | 11,05 | 11,07 | 0,02% | - |
| 23.01.2026 | 11,05 | 11,19 | 10,99 | 11,07 | 0,45% | - |
| 22.01.2026 | 10,94 | 11,16 | 10,87 | 11,02 | 0,61% | - |
| 21.01.2026 | 10,68 | 14,67 | 10,32 | 10,95 | 2,89% | - |
| 20.01.2026 | 10,72 | 10,84 | 10,63 | 10,64 | -1,05% | - |
| 19.01.2026 | 10,60 | 10,79 | 10,58 | 10,75 | -0,37% | - |
| 16.01.2026 | 11,38 | 11,39 | 10,79 | 10,79 | -4,97% | 10.000,00 |
| 15.01.2026 | 11,37 | 11,99 | 11,04 | 11,36 | 0,42% | - |
| 14.01.2026 | 12,43 | 12,56 | 5,99 | 11,31 | -8,86% | - |
| 13.01.2026 | 12,37 | 21,49 | 12,33 | 12,41 | 0,46% | - |
| 12.01.2026 | 12,39 | 12,53 | 12,28 | 12,35 | 0,88% | - |
| 09.01.2026 | 12,27 | 12,31 | 12,16 | 12,25 | -0,15% | - |
| 08.01.2026 | 12,18 | 12,27 | 6,24 | 12,26 | 0,60% | - |
| 07.01.2026 | 12,15 | 12,31 | 12,06 | 12,19 | 0,91% | - |