15,950$
-1,12%
Echtzeit-Aktienkurs Pearson plc
Bid:
Ask:
Aktienkurse zur Pearson plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 16,01 | 16,08 | 15,86 | 15,95 | -1,12% | 664.864,00 |
| 29.05.2025 | 16,15 | 16,19 | 16,09 | 16,13 | -0,92% | 430.710,00 |
| 28.05.2025 | 16,35 | 16,39 | 16,23 | 16,28 | -1,15% | 438.656,00 |
| 27.05.2025 | 16,59 | 16,62 | 16,46 | 16,47 | -1,02% | 509.493,00 |
| 23.05.2025 | 16,55 | 16,67 | 16,53 | 16,64 | 0,48% | 346.839,00 |
| 22.05.2025 | 16,58 | 16,65 | 16,43 | 16,56 | 0,18% | 528.077,00 |
| 21.05.2025 | 16,53 | 16,63 | 16,51 | 16,53 | 0,12% | 469.530,00 |
| 20.05.2025 | 16,45 | 16,55 | 16,42 | 16,51 | 0,98% | 631.367,00 |
| 19.05.2025 | 16,22 | 16,36 | 16,22 | 16,35 | 0,86% | 366.250,00 |
| 16.05.2025 | 16,12 | 16,23 | 16,10 | 16,21 | 0,37% | 764.818,00 |
| 15.05.2025 | 16,04 | 16,20 | 16,03 | 16,15 | 1,44% | 606.183,00 |
| 14.05.2025 | 15,88 | 16,06 | 15,85 | 15,92 | 0,32% | 667.402,00 |
| 13.05.2025 | 15,85 | 15,93 | 15,79 | 15,87 | 1,54% | 907.530,00 |
| 12.05.2025 | 15,64 | 15,70 | 15,55 | 15,63 | -0,89% | 500.663,00 |
| 09.05.2025 | 15,80 | 15,81 | 15,71 | 15,77 | 0,77% | 438.668,00 |
| 08.05.2025 | 15,80 | 15,84 | 15,65 | 15,65 | -1,07% | 546.199,00 |
| 07.05.2025 | 15,83 | 15,91 | 15,81 | 15,82 | -0,06% | 704.747,00 |
| 06.05.2025 | 15,77 | 15,89 | 15,73 | 15,83 | -1,68% | 803.369,00 |
| 05.05.2025 | 15,89 | 16,20 | 15,89 | 16,10 | 0,50% | 749.915,00 |
| 02.05.2025 | 15,84 | 16,04 | 15,79 | 16,02 | 0,69% | 811.696,00 |
| 01.05.2025 | 15,98 | 15,99 | 15,74 | 15,91 | -2,09% | 973.793,00 |
| 30.04.2025 | 16,07 | 16,27 | 15,97 | 16,25 | 2,78% | 894.302,00 |
| 29.04.2025 | 15,76 | 15,87 | 15,72 | 15,81 | 0,19% | 502.993,00 |
| 28.04.2025 | 15,65 | 15,80 | 15,65 | 15,78 | 0,57% | 637.056,00 |
| 25.04.2025 | 15,83 | 15,83 | 15,53 | 15,69 | -1,20% | 676.794,00 |
| 24.04.2025 | 15,77 | 15,92 | 15,75 | 15,88 | 0,89% | 588.257,00 |
| 23.04.2025 | 15,79 | 15,92 | 15,65 | 15,74 | -0,57% | 1.060.231,00 |
| 22.04.2025 | 15,72 | 15,84 | 15,69 | 15,83 | 1,28% | 661.725,00 |
| 21.04.2025 | 15,70 | 15,79 | 15,57 | 15,63 | -0,82% | 444.412,00 |
| 17.04.2025 | 15,75 | 15,87 | 15,72 | 15,76 | 0,96% | 604.969,00 |
| 16.04.2025 | 15,79 | 15,85 | 15,54 | 15,61 | -1,64% | 967.911,00 |
| 15.04.2025 | 15,84 | 15,88 | 15,77 | 15,87 | 0,63% | 666.582,00 |
| 14.04.2025 | 15,65 | 15,86 | 15,62 | 15,77 | 0,90% | 774.450,00 |
| 11.04.2025 | 15,54 | 15,67 | 15,35 | 15,63 | 0,84% | 1.370.232,00 |
| 10.04.2025 | 15,31 | 15,60 | 15,21 | 15,50 | -1,40% | 1.346.589,00 |
| 09.04.2025 | 14,95 | 15,80 | 14,77 | 15,72 | 6,14% | 1.798.688,00 |
| 08.04.2025 | 15,06 | 15,20 | 14,72 | 14,81 | -0,67% | 1.650.987,00 |
| 07.04.2025 | 14,73 | 15,38 | 14,69 | 14,91 | -2,93% | 3.323.198,00 |
| 04.04.2025 | 15,58 | 15,67 | 15,27 | 15,36 | -4,12% | 2.270.763,00 |
| 03.04.2025 | 15,98 | 16,17 | 15,97 | 16,02 | -0,31% | 1.267.360,00 |
| 02.04.2025 | 15,87 | 16,10 | 15,87 | 16,07 | -0,19% | 752.393,00 |
| 01.04.2025 | 16,01 | 16,14 | 15,97 | 16,10 | 0,56% | 588.420,00 |
| 31.03.2025 | 15,85 | 16,05 | 15,83 | 16,01 | 0,25% | 973.091,00 |
| 28.03.2025 | 16,02 | 16,09 | 15,93 | 15,97 | 0,13% | 635.380,00 |
| 27.03.2025 | 15,83 | 16,07 | 15,83 | 15,95 | 0,19% | 610.984,00 |
| 26.03.2025 | 15,83 | 15,94 | 15,81 | 15,92 | 0,19% | 785.843,00 |
| 25.03.2025 | 15,90 | 16,01 | 15,82 | 15,89 | 1,34% | 856.794,00 |
| 24.03.2025 | 15,76 | 15,76 | 15,60 | 15,68 | 1,23% | 574.007,00 |
| 21.03.2025 | 15,43 | 15,49 | 15,31 | 15,49 | -2,64% | 1.056.649,00 |
| 20.03.2025 | 15,90 | 16,00 | 15,82 | 15,91 | -4,62% | 656.610,00 |
| 19.03.2025 | 16,61 | 16,70 | 16,56 | 16,68 | 1,58% | 393.436,00 |
| 18.03.2025 | 16,61 | 16,63 | 16,40 | 16,42 | -1,02% | 413.221,00 |
| 17.03.2025 | 16,51 | 16,64 | 16,50 | 16,59 | 0,79% | 423.655,00 |
| 14.03.2025 | 16,37 | 16,48 | 16,35 | 16,46 | 0,00% | 501.597,00 |
| 13.03.2025 | 16,46 | 16,50 | 16,38 | 16,46 | -0,78% | 413.427,00 |
| 12.03.2025 | 16,50 | 16,66 | 16,43 | 16,59 | 0,85% | 325.474,00 |
| 11.03.2025 | 16,46 | 16,55 | 16,29 | 16,45 | -0,84% | 601.862,00 |
| 10.03.2025 | 16,83 | 16,93 | 16,49 | 16,59 | -1,37% | 963.803,00 |
| 07.03.2025 | 16,77 | 16,87 | 16,65 | 16,82 | 1,26% | 505.645,00 |
| 06.03.2025 | 16,62 | 16,79 | 16,56 | 16,61 | -4,49% | 674.464,00 |
| 05.03.2025 | 17,54 | 17,65 | 17,27 | 17,39 | -2,03% | 917.758,00 |
| 04.03.2025 | 17,50 | 17,90 | 17,46 | 17,75 | 3,14% | 772.787,00 |
| 03.03.2025 | 17,21 | 17,43 | 17,17 | 17,21 | -0,29% | 796.141,00 |
| 28.02.2025 | 17,12 | 17,27 | 17,01 | 17,26 | 2,37% | 548.542,00 |
| 27.02.2025 | 16,82 | 16,97 | 16,74 | 16,86 | 0,84% | 557.309,00 |
| 26.02.2025 | 16,71 | 16,82 | 16,67 | 16,72 | -1,24% | 694.350,00 |
| 25.02.2025 | 16,93 | 16,98 | 16,82 | 16,93 | -0,59% | 437.513,00 |
| 24.02.2025 | 17,07 | 17,09 | 16,91 | 17,03 | 0,00% | 261.839,00 |
| 21.02.2025 | 17,18 | 17,18 | 17,00 | 17,03 | -1,10% | 328.344,00 |
| 20.02.2025 | 17,20 | 17,25 | 17,13 | 17,22 | 0,41% | 319.391,00 |
| 19.02.2025 | 17,05 | 17,16 | 17,01 | 17,15 | 0,65% | 374.720,00 |
| 18.02.2025 | 16,99 | 17,06 | 16,93 | 17,04 | 0,59% | 245.648,00 |
| 14.02.2025 | 16,93 | 17,02 | 16,91 | 16,94 | 0,53% | 214.380,00 |
| 13.02.2025 | 16,65 | 16,90 | 16,64 | 16,85 | 0,48% | 306.497,00 |
| 12.02.2025 | 16,67 | 16,81 | 16,58 | 16,77 | 0,54% | 201.480,00 |
| 11.02.2025 | 16,57 | 16,70 | 16,54 | 16,68 | 1,28% | 319.592,00 |
| 10.02.2025 | 16,49 | 16,57 | 16,46 | 16,47 | 0,73% | 188.088,00 |
| 07.02.2025 | 16,39 | 16,45 | 16,30 | 16,35 | -0,73% | 341.795,00 |
| 06.02.2025 | 16,56 | 16,65 | 16,42 | 16,47 | -3,35% | 349.643,00 |
| 05.02.2025 | 16,97 | 17,08 | 16,92 | 17,04 | 1,49% | 384.015,00 |
| 04.02.2025 | 16,76 | 16,84 | 16,73 | 16,79 | 0,72% | 279.370,00 |
| 03.02.2025 | 16,57 | 16,72 | 16,50 | 16,67 | 0,00% | 345.948,00 |
| 31.01.2025 | 16,70 | 16,78 | 16,64 | 16,67 | -1,19% | 350.449,00 |
| 30.01.2025 | 16,65 | 16,91 | 16,62 | 16,87 | 3,56% | 491.606,00 |
| 29.01.2025 | 16,31 | 16,40 | 16,25 | 16,29 | 0,43% | 406.790,00 |
| 28.01.2025 | 16,15 | 16,26 | 16,14 | 16,22 | 0,50% | 407.658,00 |
| 27.01.2025 | 15,98 | 16,16 | 15,98 | 16,14 | 1,13% | 354.787,00 |
| 24.01.2025 | 15,83 | 15,97 | 15,81 | 15,96 | 0,06% | 309.040,00 |
| 23.01.2025 | 15,85 | 15,96 | 15,84 | 15,95 | 0,63% | 324.323,00 |
| 22.01.2025 | 15,92 | 15,96 | 15,83 | 15,85 | 0,38% | 293.277,00 |
| 21.01.2025 | 15,57 | 15,81 | 15,56 | 15,79 | 0,25% | 433.488,00 |
| 17.01.2025 | 15,81 | 15,90 | 15,71 | 15,75 | 0,38% | 577.441,00 |
| 16.01.2025 | 15,51 | 15,72 | 15,51 | 15,69 | -1,38% | 591.900,00 |
| 15.01.2025 | 15,93 | 15,93 | 15,81 | 15,91 | 0,95% | 423.704,00 |
| 14.01.2025 | 15,63 | 15,94 | 15,57 | 15,76 | 2,01% | 1.341.881,00 |
| 13.01.2025 | 15,23 | 15,48 | 15,22 | 15,45 | -1,84% | 596.734,00 |
| 10.01.2025 | 15,89 | 15,91 | 15,74 | 15,74 | -2,24% | 395.056,00 |
| 08.01.2025 | 16,05 | 16,13 | 16,01 | 16,10 | -1,47% | 485.017,00 |
| 07.01.2025 | 16,29 | 16,43 | 16,12 | 16,34 | 2,00% | 985.918,00 |
| 06.01.2025 | 16,01 | 16,14 | 15,96 | 16,02 | 0,31% | 359.938,00 |