16,680$
-1,13%
Echtzeit-Aktienkurs Pearson plc
Bid:
Ask:
Aktienkurse zur Pearson plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 15,95 | 16,01 | 15,91 | 15,97 | -0,13% | 150.316,00 |
| 02.01.2025 | 16,11 | 16,13 | 15,96 | 15,99 | -0,81% | 247.882,00 |
| 31.12.2024 | 16,06 | 16,20 | 16,06 | 16,12 | 0,37% | 215.616,00 |
| 30.12.2024 | 16,10 | 16,11 | 15,98 | 16,06 | -0,93% | 197.173,00 |
| 27.12.2024 | 16,16 | 16,23 | 16,12 | 16,21 | 0,31% | 254.454,00 |
| 26.12.2024 | 16,14 | 16,17 | 16,10 | 16,16 | 0,00% | 158.747,00 |
| 24.12.2024 | 16,00 | 16,17 | 16,00 | 16,16 | 1,38% | 122.922,00 |
| 23.12.2024 | 15,88 | 15,98 | 15,79 | 15,94 | 0,06% | 348.150,00 |
| 20.12.2024 | 15,76 | 15,98 | 15,76 | 15,93 | 0,70% | 773.736,00 |
| 19.12.2024 | 15,89 | 15,90 | 15,78 | 15,82 | 0,06% | 445.918,00 |
| 18.12.2024 | 16,18 | 16,20 | 15,79 | 15,81 | -2,11% | 504.069,00 |
| 17.12.2024 | 16,12 | 16,19 | 16,06 | 16,15 | 0,25% | 387.723,00 |
| 16.12.2024 | 16,13 | 16,18 | 16,03 | 16,11 | 0,12% | 385.103,00 |
| 13.12.2024 | 16,20 | 16,23 | 16,09 | 16,09 | 0,31% | 258.409,00 |
| 12.12.2024 | 16,22 | 16,29 | 16,04 | 16,04 | -1,47% | 351.110,00 |
| 11.12.2024 | 16,22 | 16,30 | 16,15 | 16,28 | 3,56% | 366.777,00 |
| 10.12.2024 | 15,72 | 15,75 | 15,59 | 15,72 | -0,69% | 261.891,00 |
| 09.12.2024 | 15,94 | 16,01 | 15,83 | 15,83 | -0,44% | 221.074,00 |
| 06.12.2024 | 15,91 | 15,92 | 15,86 | 15,90 | -0,06% | 172.574,00 |
| 05.12.2024 | 15,90 | 15,92 | 15,82 | 15,91 | 1,08% | 295.878,00 |
| 04.12.2024 | 15,64 | 15,80 | 15,64 | 15,74 | 0,45% | 172.498,00 |
| 03.12.2024 | 15,71 | 15,74 | 15,63 | 15,67 | -0,06% | 224.419,00 |
| 02.12.2024 | 15,63 | 15,70 | 15,49 | 15,68 | 0,32% | 357.448,00 |
| 29.11.2024 | 15,60 | 15,65 | 15,59 | 15,63 | 0,13% | 191.123,00 |
| 27.11.2024 | 15,64 | 15,66 | 15,55 | 15,61 | 0,77% | 270.349,00 |
| 26.11.2024 | 15,56 | 15,56 | 15,45 | 15,49 | 0,13% | 248.996,00 |
| 25.11.2024 | 15,52 | 15,61 | 15,44 | 15,47 | 0,72% | 399.161,00 |
| 22.11.2024 | 15,29 | 15,38 | 15,27 | 15,36 | 1,65% | 850.422,00 |
| 21.11.2024 | 15,10 | 15,17 | 15,07 | 15,11 | 0,47% | 340.869,00 |
| 20.11.2024 | 15,06 | 15,15 | 15,00 | 15,04 | -1,05% | 531.410,00 |
| 19.11.2024 | 14,98 | 15,22 | 14,97 | 15,20 | -0,26% | 824.629,00 |
| 18.11.2024 | 15,04 | 15,26 | 15,02 | 15,24 | 1,46% | 497.604,00 |
| 15.11.2024 | 15,07 | 15,08 | 14,95 | 15,02 | -0,53% | 266.884,00 |
| 14.11.2024 | 15,10 | 15,18 | 15,08 | 15,10 | 0,07% | 483.720,00 |
| 13.11.2024 | 15,21 | 15,22 | 15,03 | 15,09 | -2,27% | 302.643,00 |
| 12.11.2024 | 15,52 | 15,53 | 15,35 | 15,44 | -1,03% | 287.977,00 |
| 11.11.2024 | 15,60 | 15,65 | 15,55 | 15,60 | 0,52% | 271.814,00 |
| 08.11.2024 | 15,38 | 15,54 | 15,37 | 15,52 | 1,11% | 331.544,00 |
| 07.11.2024 | 15,38 | 15,45 | 15,28 | 15,35 | 0,52% | 426.111,00 |
| 06.11.2024 | 15,22 | 15,30 | 15,03 | 15,27 | -0,84% | 459.036,00 |
| 05.11.2024 | 15,21 | 15,42 | 15,21 | 15,40 | 3,36% | 443.611,00 |
| 04.11.2024 | 14,89 | 14,98 | 14,86 | 14,90 | 0,13% | 570.575,00 |
| 01.11.2024 | 14,91 | 14,97 | 14,80 | 14,88 | 1,92% | 728.806,00 |
| 31.10.2024 | 14,71 | 14,73 | 14,58 | 14,60 | -0,41% | 655.894,00 |
| 30.10.2024 | 14,60 | 14,78 | 14,60 | 14,66 | 1,03% | 658.183,00 |
| 29.10.2024 | 14,29 | 14,52 | 14,24 | 14,51 | 4,39% | 513.698,00 |
| 28.10.2024 | 13,78 | 13,91 | 13,74 | 13,90 | 2,81% | 419.107,00 |
| 25.10.2024 | 13,48 | 13,60 | 13,46 | 13,52 | 0,00% | 237.586,00 |
| 24.10.2024 | 13,61 | 13,63 | 13,46 | 13,52 | 0,00% | 373.935,00 |
| 23.10.2024 | 13,46 | 13,52 | 13,45 | 13,52 | 1,27% | 239.757,00 |
| 22.10.2024 | 13,28 | 13,36 | 13,27 | 13,35 | -0,15% | 174.927,00 |
| 21.10.2024 | 13,45 | 13,46 | 13,37 | 13,37 | -1,11% | 157.670,00 |
| 18.10.2024 | 13,51 | 13,54 | 13,47 | 13,52 | -0,52% | 215.257,00 |
| 17.10.2024 | 13,54 | 13,63 | 13,54 | 13,59 | 1,19% | 245.550,00 |
| 16.10.2024 | 13,43 | 13,50 | 13,41 | 13,43 | 0,15% | 215.670,00 |
| 15.10.2024 | 13,53 | 13,56 | 13,40 | 13,41 | -0,15% | 337.790,00 |
| 14.10.2024 | 13,38 | 13,46 | 13,34 | 13,43 | 0,30% | 221.132,00 |
| 11.10.2024 | 13,33 | 13,47 | 13,33 | 13,39 | 0,68% | 324.594,00 |
| 10.10.2024 | 13,41 | 13,41 | 13,29 | 13,30 | -0,82% | 189.883,00 |
| 09.10.2024 | 13,30 | 13,43 | 13,30 | 13,41 | 0,52% | 201.340,00 |
| 08.10.2024 | 13,33 | 13,36 | 13,28 | 13,34 | 0,00% | 267.585,00 |
| 07.10.2024 | 13,37 | 13,40 | 13,31 | 13,34 | -0,45% | 282.639,00 |
| 04.10.2024 | 13,39 | 13,44 | 13,37 | 13,40 | -0,45% | 463.278,00 |
| 03.10.2024 | 13,41 | 13,50 | 13,37 | 13,46 | -0,37% | 342.173,00 |
| 02.10.2024 | 13,49 | 13,56 | 13,47 | 13,51 | -0,52% | 319.174,00 |
| 01.10.2024 | 13,58 | 13,63 | 13,48 | 13,58 | 0,07% | 380.444,00 |
| 30.09.2024 | 13,61 | 13,62 | 13,50 | 13,57 | -0,51% | 298.079,00 |
| 27.09.2024 | 13,75 | 13,77 | 13,64 | 13,64 | 0,00% | 194.625,00 |
| 26.09.2024 | 13,61 | 13,68 | 13,57 | 13,64 | 0,00% | 267.555,00 |
| 25.09.2024 | 13,71 | 13,73 | 13,64 | 13,64 | -0,44% | 190.495,00 |
| 24.09.2024 | 13,67 | 13,73 | 13,63 | 13,70 | 0,37% | 229.423,00 |
| 23.09.2024 | 13,60 | 13,67 | 13,59 | 13,65 | 0,37% | 204.974,00 |
| 20.09.2024 | 13,57 | 13,60 | 13,46 | 13,60 | -0,51% | 626.481,00 |
| 19.09.2024 | 13,60 | 13,70 | 13,56 | 13,67 | 1,33% | 350.049,00 |
| 18.09.2024 | 13,54 | 13,61 | 13,40 | 13,49 | -0,81% | 548.199,00 |
| 17.09.2024 | 13,80 | 13,81 | 13,60 | 13,60 | -2,65% | 449.401,00 |
| 16.09.2024 | 13,94 | 13,98 | 13,89 | 13,97 | 0,50% | 318.562,00 |
| 13.09.2024 | 13,88 | 13,99 | 13,86 | 13,90 | 0,87% | 332.556,00 |
| 12.09.2024 | 13,62 | 13,79 | 13,62 | 13,78 | 0,95% | 337.484,00 |
| 11.09.2024 | 13,69 | 13,69 | 13,55 | 13,65 | -0,58% | 254.666,00 |
| 10.09.2024 | 13,64 | 13,74 | 13,61 | 13,73 | -0,51% | 341.506,00 |
| 09.09.2024 | 13,88 | 13,91 | 13,79 | 13,80 | -1,50% | 406.218,00 |