14,440$
-0,76%
Echtzeit-Aktienkurs Pearson plc
Bid:
Ask:
Aktienkurse zur Pearson plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 14,41 | 14,47 | 14,38 | 14,45 | -0,69% | 450.636,00 |
| 14.08.2025 | 14,51 | 14,56 | 14,50 | 14,55 | 0,28% | 620.244,00 |
| 13.08.2025 | 14,44 | 14,54 | 14,39 | 14,51 | 0,42% | 539.828,00 |
| 12.08.2025 | 14,40 | 14,46 | 14,22 | 14,45 | -0,34% | 688.992,00 |
| 11.08.2025 | 14,52 | 14,54 | 14,49 | 14,50 | 0,28% | 372.224,00 |
| 08.08.2025 | 14,32 | 14,51 | 14,31 | 14,46 | -0,89% | 512.444,00 |
| 07.08.2025 | 14,61 | 14,66 | 14,52 | 14,59 | 0,90% | 673.709,00 |
| 06.08.2025 | 14,57 | 14,58 | 14,41 | 14,46 | -3,34% | 1.036.247,00 |
| 05.08.2025 | 15,08 | 15,08 | 14,90 | 14,96 | -0,07% | 993.699,00 |
| 04.08.2025 | 15,03 | 15,10 | 14,93 | 14,97 | 0,00% | 1.391.184,00 |
| 01.08.2025 | 15,24 | 15,25 | 14,95 | 14,97 | 5,20% | 2.051.552,00 |
| 31.07.2025 | 14,29 | 14,32 | 14,20 | 14,23 | 0,35% | 747.534,00 |
| 30.07.2025 | 14,22 | 14,26 | 14,16 | 14,18 | 0,00% | 869.699,00 |
| 29.07.2025 | 14,24 | 14,25 | 14,17 | 14,18 | 0,21% | 489.247,00 |
| 28.07.2025 | 14,24 | 14,25 | 14,13 | 14,15 | -1,12% | 526.728,00 |
| 25.07.2025 | 14,23 | 14,32 | 14,20 | 14,31 | 0,35% | 612.107,00 |
| 24.07.2025 | 14,35 | 14,40 | 14,25 | 14,26 | -1,18% | 576.054,00 |
| 23.07.2025 | 14,32 | 14,44 | 14,31 | 14,43 | 0,49% | 546.235,00 |
| 22.07.2025 | 14,20 | 14,40 | 14,20 | 14,36 | 1,34% | 538.988,00 |
| 21.07.2025 | 14,26 | 14,26 | 14,16 | 14,17 | -0,14% | 508.962,00 |
| 18.07.2025 | 14,31 | 14,31 | 14,16 | 14,19 | -0,35% | 471.919,00 |
| 17.07.2025 | 14,22 | 14,31 | 14,21 | 14,24 | -0,07% | 527.209,00 |
| 16.07.2025 | 14,21 | 14,27 | 14,19 | 14,25 | 0,49% | 670.042,00 |
| 15.07.2025 | 14,33 | 14,33 | 14,15 | 14,18 | -0,98% | 788.273,00 |
| 14.07.2025 | 14,29 | 14,35 | 14,26 | 14,32 | -0,14% | 747.859,00 |
| 11.07.2025 | 14,47 | 14,48 | 14,32 | 14,34 | -0,69% | 475.846,00 |
| 10.07.2025 | 14,41 | 14,48 | 14,39 | 14,44 | 0,14% | 624.513,00 |
| 09.07.2025 | 14,57 | 14,58 | 14,36 | 14,42 | -1,17% | 1.627.213,00 |
| 08.07.2025 | 14,44 | 14,63 | 14,44 | 14,59 | -0,34% | 542.304,00 |
| 07.07.2025 | 14,73 | 14,80 | 14,61 | 14,64 | -1,68% | 626.021,00 |
| 03.07.2025 | 14,83 | 14,91 | 14,82 | 14,89 | 1,02% | 284.966,00 |
| 02.07.2025 | 14,81 | 14,82 | 14,64 | 14,74 | -2,38% | 628.473,00 |
| 01.07.2025 | 15,01 | 15,13 | 15,00 | 15,10 | 1,14% | 563.839,00 |
| 30.06.2025 | 14,83 | 14,95 | 14,82 | 14,93 | 0,47% | 779.803,00 |
| 27.06.2025 | 14,87 | 14,93 | 14,80 | 14,86 | 1,50% | 641.269,00 |
| 26.06.2025 | 14,64 | 14,72 | 14,61 | 14,64 | 1,17% | 773.610,00 |
| 25.06.2025 | 14,37 | 14,49 | 14,30 | 14,47 | -0,69% | 1.021.668,00 |
| 24.06.2025 | 14,71 | 14,75 | 14,56 | 14,57 | 0,14% | 634.539,00 |
| 23.06.2025 | 14,17 | 14,56 | 14,14 | 14,55 | -0,41% | 851.712,00 |
| 20.06.2025 | 14,76 | 14,76 | 14,60 | 14,61 | 0,21% | 937.673,00 |
| 18.06.2025 | 14,58 | 14,66 | 14,56 | 14,58 | 1,18% | 641.136,00 |
| 17.06.2025 | 14,62 | 14,63 | 14,39 | 14,41 | -1,64% | 798.838,00 |
| 16.06.2025 | 14,65 | 14,79 | 14,63 | 14,65 | 0,41% | 726.696,00 |
| 13.06.2025 | 14,46 | 14,70 | 14,44 | 14,59 | -1,68% | 654.562,00 |
| 12.06.2025 | 14,91 | 14,91 | 14,76 | 14,84 | 0,13% | 437.471,00 |
| 11.06.2025 | 14,84 | 14,96 | 14,80 | 14,82 | 0,07% | 647.252,00 |
| 10.06.2025 | 14,98 | 14,98 | 14,79 | 14,81 | -0,87% | 688.728,00 |
| 09.06.2025 | 14,92 | 15,00 | 14,86 | 14,94 | -0,27% | 551.098,00 |
| 06.06.2025 | 14,99 | 15,02 | 14,93 | 14,98 | -1,38% | 481.737,00 |
| 05.06.2025 | 15,14 | 15,26 | 15,10 | 15,19 | 1,27% | 905.527,00 |
| 04.06.2025 | 15,01 | 15,14 | 14,97 | 15,00 | 0,94% | 684.284,00 |
| 03.06.2025 | 15,16 | 15,21 | 14,82 | 14,86 | -7,36% | 1.752.303,00 |
| 02.06.2025 | 15,97 | 16,05 | 15,87 | 16,04 | 0,56% | 553.309,00 |
| 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 |