13,010$
1,40%
Echtzeit-Aktienkurs Pearson plc
Bid:
Ask:
Aktienkurse zur Pearson plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 12,89 | 13,03 | 12,85 | 13,02 | 1,48% | 3.531,00 |
| 25.02.2026 | 12,76 | 12,86 | 12,67 | 12,83 | 1,42% | 665.860,00 |
| 24.02.2026 | 12,59 | 12,77 | 12,57 | 12,65 | 1,44% | 1.011.701,00 |
| 23.02.2026 | 12,54 | 12,61 | 12,45 | 12,47 | -1,11% | 1.061.576,00 |
| 20.02.2026 | 12,53 | 12,63 | 12,49 | 12,61 | 1,12% | 729.135,00 |
| 19.02.2026 | 12,46 | 12,52 | 12,41 | 12,47 | -0,95% | 1.063.533,00 |
| 18.02.2026 | 12,56 | 12,69 | 12,54 | 12,59 | -0,24% | 945.526,00 |
| 17.02.2026 | 12,55 | 12,63 | 12,42 | 12,62 | 0,48% | 945.174,00 |
| 13.02.2026 | 12,45 | 12,56 | 12,36 | 12,56 | 1,62% | 1.307.707,00 |
| 12.02.2026 | 12,54 | 12,60 | 12,23 | 12,36 | 1,73% | 1.470.361,00 |
| 11.02.2026 | 12,11 | 12,22 | 12,03 | 12,15 | -1,46% | 1.226.942,00 |
| 10.02.2026 | 12,31 | 12,48 | 12,30 | 12,33 | 0,74% | 1.065.273,00 |
| 09.02.2026 | 12,32 | 12,35 | 12,13 | 12,24 | -0,16% | 1.136.752,00 |
| 06.02.2026 | 12,12 | 12,28 | 12,07 | 12,26 | 1,66% | 1.204.669,00 |
| 05.02.2026 | 12,19 | 12,25 | 12,03 | 12,06 | -1,79% | 1.631.540,00 |
| 04.02.2026 | 12,11 | 12,35 | 12,02 | 12,28 | 0,41% | 2.310.799,00 |
| 03.02.2026 | 12,47 | 12,53 | 12,12 | 12,23 | -7,56% | 2.598.575,00 |
| 02.02.2026 | 13,11 | 13,25 | 13,04 | 13,23 | 0,53% | 1.175.913,00 |
| 30.01.2026 | 13,18 | 13,21 | 13,00 | 13,16 | 0,38% | 1.257.411,00 |
| 29.01.2026 | 13,07 | 13,13 | 12,94 | 13,11 | 0,77% | 1.274.398,00 |
| 28.01.2026 | 13,13 | 13,30 | 13,00 | 13,01 | 0,31% | 1.388.651,00 |
| 27.01.2026 | 13,05 | 13,10 | 12,86 | 12,97 | -1,37% | 1.066.707,00 |
| 26.01.2026 | 13,22 | 13,27 | 13,12 | 13,15 | -0,08% | 623.226,00 |
| 23.01.2026 | 13,06 | 13,18 | 12,97 | 13,16 | 1,78% | 934.737,00 |
| 22.01.2026 | 12,81 | 13,00 | 12,79 | 12,93 | 1,57% | 934.782,00 |
| 21.01.2026 | 12,77 | 12,81 | 12,64 | 12,73 | 2,41% | 1.092.807,00 |
| 20.01.2026 | 12,56 | 12,65 | 12,42 | 12,43 | -0,24% | 1.020.956,00 |
| 16.01.2026 | 12,63 | 12,64 | 12,46 | 12,46 | -3,49% | 1.259.332,00 |
| 15.01.2026 | 13,26 | 13,30 | 12,90 | 12,91 | -0,62% | 961.234,00 |
| 14.01.2026 | 13,40 | 13,46 | 12,94 | 12,99 | -9,73% | 2.813.965,00 |
| 13.01.2026 | 14,78 | 14,84 | 14,34 | 14,39 | 0,14% | 841.428,00 |
| 12.01.2026 | 14,43 | 14,45 | 14,35 | 14,37 | 0,91% | 529.290,00 |
| 09.01.2026 | 14,19 | 14,25 | 14,14 | 14,24 | 0,14% | 577.970,00 |
| 08.01.2026 | 14,04 | 14,24 | 14,03 | 14,22 | 0,64% | 540.105,00 |
| 07.01.2026 | 14,27 | 14,32 | 14,13 | 14,13 | -0,21% | 685.063,00 |
| 06.01.2026 | 14,03 | 14,19 | 14,02 | 14,16 | 0,57% | 587.041,00 |
| 05.01.2026 | 13,88 | 14,15 | 13,81 | 14,08 | 2,77% | 1.034.617,00 |
| 02.01.2026 | 13,75 | 13,77 | 13,55 | 13,70 | -2,42% | 809.192,00 |
| 31.12.2025 | 14,07 | 14,08 | 14,02 | 14,04 | -0,57% | 289.265,00 |
| 30.12.2025 | 14,11 | 14,16 | 14,09 | 14,12 | 0,21% | 442.309,00 |
| 29.12.2025 | 14,19 | 14,21 | 14,05 | 14,09 | -0,77% | 541.143,00 |
| 26.12.2025 | 14,15 | 14,23 | 14,15 | 14,20 | 0,21% | 289.243,00 |
| 24.12.2025 | 14,17 | 14,20 | 14,16 | 14,17 | 0,35% | 143.856,00 |
| 23.12.2025 | 14,14 | 14,16 | 14,10 | 14,12 | 0,14% | 420.715,00 |
| 22.12.2025 | 14,01 | 14,16 | 14,00 | 14,10 | 0,21% | 494.623,00 |
| 19.12.2025 | 14,08 | 14,15 | 14,04 | 14,07 | -0,21% | 957.750,00 |
| 18.12.2025 | 14,05 | 14,17 | 14,03 | 14,10 | 0,36% | 722.348,00 |
| 17.12.2025 | 13,95 | 14,10 | 13,94 | 14,05 | 0,79% | 692.325,00 |
| 16.12.2025 | 13,92 | 13,98 | 13,87 | 13,94 | -0,36% | 679.221,00 |
| 15.12.2025 | 14,10 | 14,14 | 13,90 | 13,99 | 0,29% | 870.372,00 |
| 12.12.2025 | 13,90 | 13,99 | 13,86 | 13,95 | 0,07% | 631.088,00 |
| 11.12.2025 | 13,97 | 14,06 | 13,91 | 13,94 | 1,75% | 1.200.054,00 |
| 10.12.2025 | 13,64 | 13,73 | 13,57 | 13,70 | 3,01% | 1.005.664,00 |
| 09.12.2025 | 13,28 | 13,36 | 13,25 | 13,30 | 1,84% | 717.019,00 |
| 08.12.2025 | 13,17 | 13,19 | 13,03 | 13,06 | -0,99% | 551.054,00 |
| 05.12.2025 | 13,26 | 13,36 | 13,18 | 13,19 | -0,60% | 580.856,00 |
| 04.12.2025 | 13,28 | 13,36 | 13,25 | 13,27 | 0,91% | 873.398,00 |
| 03.12.2025 | 13,22 | 13,26 | 13,13 | 13,15 | 0,54% | 821.968,00 |
| 02.12.2025 | 13,06 | 13,16 | 13,05 | 13,08 | -0,15% | 680.815,00 |
| 01.12.2025 | 13,09 | 13,19 | 13,07 | 13,10 | -0,53% | 800.639,00 |
| 28.11.2025 | 13,09 | 13,20 | 13,07 | 13,17 | 1,00% | 372.979,00 |
| 26.11.2025 | 12,98 | 13,07 | 12,96 | 13,04 | 0,23% | 517.806,00 |
| 25.11.2025 | 13,00 | 13,08 | 12,95 | 13,01 | -0,91% | 1.003.315,00 |
| 24.11.2025 | 13,11 | 13,17 | 13,03 | 13,13 | 0,38% | 1.649.387,00 |
| 21.11.2025 | 13,10 | 13,16 | 13,01 | 13,08 | 1,71% | 756.507,00 |
| 20.11.2025 | 13,01 | 13,05 | 12,85 | 12,86 | -1,23% | 685.340,00 |
| 19.11.2025 | 13,11 | 13,17 | 12,98 | 13,02 | -1,21% | 506.574,00 |
| 18.11.2025 | 13,12 | 13,19 | 13,08 | 13,18 | -0,08% | 839.544,00 |
| 17.11.2025 | 13,35 | 13,37 | 13,16 | 13,19 | -0,08% | 1.019.147,00 |
| 14.11.2025 | 13,20 | 13,27 | 13,14 | 13,20 | -0,75% | 620.093,00 |
| 13.11.2025 | 13,30 | 13,39 | 13,29 | 13,30 | 0,53% | 588.112,00 |
| 12.11.2025 | 13,11 | 13,30 | 13,11 | 13,23 | -0,53% | 515.153,00 |
| 11.11.2025 | 13,27 | 13,36 | 13,27 | 13,30 | 1,60% | 524.968,00 |
| 10.11.2025 | 12,99 | 13,10 | 12,93 | 13,09 | 0,23% | 720.160,00 |
| 07.11.2025 | 12,91 | 13,07 | 12,88 | 13,06 | -0,31% | 920.421,00 |
| 06.11.2025 | 13,16 | 13,26 | 13,07 | 13,10 | -4,31% | 996.915,00 |
| 05.11.2025 | 13,71 | 13,82 | 13,68 | 13,69 | 0,07% | 753.566,00 |
| 04.11.2025 | 13,68 | 13,73 | 13,63 | 13,68 | -0,36% | 647.498,00 |
| 03.11.2025 | 13,89 | 13,89 | 13,72 | 13,73 | -1,29% | 703.359,00 |
| 31.10.2025 | 13,92 | 13,96 | 13,84 | 13,91 | -1,00% | 603.067,00 |
| 30.10.2025 | 14,01 | 14,17 | 13,99 | 14,05 | -1,20% | 955.756,00 |
| 29.10.2025 | 14,48 | 14,49 | 14,22 | 14,22 | -2,74% | 822.044,00 |
| 28.10.2025 | 14,62 | 14,75 | 14,61 | 14,62 | -1,02% | 485.726,00 |
| 27.10.2025 | 14,92 | 14,95 | 14,73 | 14,77 | -1,14% | 803.411,00 |
| 24.10.2025 | 15,05 | 15,06 | 14,94 | 14,94 | 0,61% | 528.011,00 |
| 23.10.2025 | 14,85 | 14,90 | 14,78 | 14,85 | -0,40% | 379.439,00 |
| 22.10.2025 | 14,80 | 14,94 | 14,80 | 14,91 | 0,40% | 666.610,00 |
| 21.10.2025 | 14,78 | 14,90 | 14,76 | 14,85 | 1,64% | 908.043,00 |
| 20.10.2025 | 14,70 | 14,76 | 14,58 | 14,61 | -2,47% | 656.070,00 |
| 17.10.2025 | 15,22 | 15,26 | 14,95 | 14,98 | 2,11% | 1.095.650,00 |
| 16.10.2025 | 14,49 | 14,71 | 14,43 | 14,67 | 0,62% | 1.167.212,00 |
| 15.10.2025 | 14,34 | 14,59 | 14,33 | 14,58 | 2,46% | 819.072,00 |
| 14.10.2025 | 14,08 | 14,23 | 14,07 | 14,23 | 1,35% | 600.731,00 |
| 13.10.2025 | 13,93 | 14,08 | 13,89 | 14,04 | 0,72% | 812.977,00 |
| 10.10.2025 | 14,05 | 14,09 | 13,91 | 13,94 | 0,36% | 974.162,00 |
| 09.10.2025 | 14,10 | 14,10 | 13,88 | 13,89 | -2,25% | 594.925,00 |
| 08.10.2025 | 14,31 | 14,32 | 14,13 | 14,21 | 1,14% | 577.788,00 |
| 07.10.2025 | 14,04 | 14,11 | 13,98 | 14,05 | -1,06% | 684.337,00 |
| 06.10.2025 | 14,28 | 14,28 | 14,16 | 14,20 | -0,28% | 552.934,00 |
| 03.10.2025 | 14,19 | 14,31 | 14,19 | 14,24 | 0,14% | 222.493,00 |