12,740$
-3,19%
Echtzeit-Aktienkurs Pearson plc
Bid:
Ask:
Aktienkurse zur Pearson plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 12,83 | 12,86 | 12,69 | 12,74 | -3,19% | 1.706.319,00 |
| 19.03.2026 | 13,07 | 13,24 | 13,06 | 13,16 | 0,30% | 1.010.158,00 |
| 18.03.2026 | 13,40 | 13,49 | 13,12 | 13,12 | -1,13% | 992.366,00 |
| 17.03.2026 | 13,25 | 13,38 | 13,25 | 13,27 | 0,38% | 937.716,00 |
| 16.03.2026 | 13,09 | 13,26 | 13,05 | 13,22 | 1,15% | 1.091.917,00 |
| 13.03.2026 | 13,04 | 13,16 | 13,02 | 13,07 | 0,08% | 1.004.737,00 |
| 12.03.2026 | 13,17 | 13,30 | 13,02 | 13,06 | -0,61% | 1.243.965,00 |
| 11.03.2026 | 13,23 | 13,29 | 13,05 | 13,14 | 0,38% | 1.290.104,00 |
| 10.03.2026 | 13,42 | 13,44 | 13,03 | 13,09 | -0,68% | 1.544.639,00 |
| 09.03.2026 | 13,17 | 13,20 | 13,05 | 13,18 | 0,46% | 1.339.515,00 |
| 06.03.2026 | 12,89 | 13,12 | 12,86 | 13,12 | 0,54% | 854.119,00 |
| 05.03.2026 | 13,02 | 13,15 | 12,94 | 13,05 | -0,38% | 1.001.260,00 |
| 04.03.2026 | 12,88 | 13,11 | 12,87 | 13,10 | 1,71% | 997.324,00 |
| 03.03.2026 | 12,61 | 12,96 | 12,55 | 12,88 | 0,47% | 1.005.669,00 |
| 02.03.2026 | 12,70 | 12,87 | 12,66 | 12,82 | -0,62% | 1.130.743,00 |
| 27.02.2026 | 12,78 | 13,10 | 12,75 | 12,90 | -0,92% | 1.714.413,00 |
| 26.02.2026 | 12,89 | 13,03 | 12,85 | 13,02 | 1,48% | 1.255.031,00 |
| 25.02.2026 | 12,73 | 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 | 12,55 | 12,61 | 12,45 | 12,47 | -1,11% | 1.061.577,00 |
| 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% | 1.161.535,00 |
| 18.02.2026 | 12,57 | 12,69 | 12,54 | 12,59 | -0,24% | 947.240,00 |
| 17.02.2026 | 12,55 | 12,63 | 12,42 | 12,62 | 0,48% | 946.610,00 |
| 13.02.2026 | 12,45 | 12,56 | 12,36 | 12,56 | 1,62% | 1.307.707,00 |
| 12.02.2026 | 12,53 | 12,60 | 12,23 | 12,36 | 1,73% | 1.471.063,00 |
| 11.02.2026 | 12,12 | 12,22 | 12,03 | 12,15 | -1,46% | 1.227.834,00 |
| 10.02.2026 | 12,30 | 12,48 | 12,30 | 12,33 | 0,74% | 1.275.432,00 |
| 09.02.2026 | 12,31 | 12,35 | 12,13 | 12,24 | -0,16% | 1.137.252,00 |
| 06.02.2026 | 12,12 | 12,28 | 12,07 | 12,26 | 1,66% | 1.204.669,00 |
| 05.02.2026 | 12,18 | 12,25 | 12,03 | 12,06 | -1,79% | 1.631.540,00 |
| 04.02.2026 | 12,12 | 12,35 | 12,02 | 12,28 | 0,41% | 2.311.213,00 |
| 03.02.2026 | 12,47 | 12,53 | 12,12 | 12,23 | -7,56% | 2.598.582,00 |
| 02.02.2026 | 13,11 | 13,25 | 13,04 | 13,23 | 0,53% | 1.175.914,00 |
| 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% | 1.274.400,00 |
| 28.01.2026 | 13,13 | 13,30 | 13,00 | 13,01 | 0,31% | 1.388.651,00 |
| 27.01.2026 | 13,07 | 13,10 | 12,86 | 12,97 | -1,37% | 1.067.899,00 |
| 26.01.2026 | 13,21 | 13,27 | 13,12 | 13,15 | -0,08% | 1.028.728,00 |
| 23.01.2026 | 13,06 | 13,18 | 12,97 | 13,16 | 1,78% | 934.737,00 |
| 22.01.2026 | 12,79 | 13,00 | 12,79 | 12,93 | 1,57% | 974.515,00 |
| 21.01.2026 | 12,77 | 12,81 | 12,64 | 12,73 | 2,41% | 1.092.823,00 |
| 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 | 13,25 | 13,30 | 12,90 | 12,91 | -0,62% | 961.534,00 |
| 14.01.2026 | 13,40 | 13,46 | 12,94 | 12,99 | -9,73% | 2.815.090,00 |
| 13.01.2026 | 14,76 | 14,84 | 14,34 | 14,39 | 0,14% | 841.895,00 |
| 12.01.2026 | 14,43 | 14,45 | 14,35 | 14,37 | 0,91% | 529.293,00 |
| 09.01.2026 | 14,19 | 14,25 | 14,14 | 14,24 | 0,14% | 577.970,00 |
| 08.01.2026 | 14,03 | 14,24 | 14,03 | 14,22 | 0,64% | 550.840,00 |
| 07.01.2026 | 14,26 | 14,32 | 14,13 | 14,13 | -0,21% | 685.433,00 |
| 06.01.2026 | 14,02 | 14,19 | 14,02 | 14,16 | 0,57% | 605.136,00 |
| 05.01.2026 | 13,87 | 14,15 | 13,81 | 14,08 | 2,77% | 1.049.951,00 |
| 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 | 14,10 | 14,16 | 14,09 | 14,12 | 0,21% | 446.176,00 |
| 29.12.2025 | 14,18 | 14,21 | 14,05 | 14,09 | -0,77% | 546.109,00 |
| 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% | 421.045,00 |
| 22.12.2025 | 14,03 | 14,16 | 14,00 | 14,10 | 0,21% | 494.703,00 |
| 19.12.2025 | 14,08 | 14,15 | 14,04 | 14,07 | -0,21% | 957.750,00 |
| 18.12.2025 | 14,04 | 14,17 | 14,03 | 14,10 | 0,36% | 722.348,00 |
| 17.12.2025 | 13,94 | 14,10 | 13,94 | 14,05 | 0,79% | 694.680,00 |
| 16.12.2025 | 13,91 | 13,98 | 13,87 | 13,94 | -0,36% | 681.551,00 |
| 15.12.2025 | 14,10 | 14,14 | 13,90 | 13,99 | 0,29% | 870.404,00 |
| 12.12.2025 | 13,90 | 13,99 | 13,86 | 13,95 | 0,07% | 631.088,00 |
| 11.12.2025 | 13,95 | 14,06 | 13,91 | 13,94 | 1,75% | 1.200.054,00 |
| 10.12.2025 | 13,63 | 13,73 | 13,57 | 13,70 | 3,01% | 1.005.664,00 |
| 09.12.2025 | 13,27 | 13,36 | 13,25 | 13,30 | 1,84% | 717.019,00 |
| 08.12.2025 | 13,17 | 13,19 | 13,03 | 13,06 | -0,99% | 684.112,00 |
| 05.12.2025 | 13,26 | 13,36 | 13,18 | 13,19 | -0,60% | 580.856,00 |
| 04.12.2025 | 13,27 | 13,36 | 13,25 | 13,27 | 0,91% | 873.515,00 |
| 03.12.2025 | 13,21 | 13,26 | 13,13 | 13,15 | 0,54% | 821.993,00 |
| 02.12.2025 | 13,07 | 13,16 | 13,05 | 13,08 | -0,15% | 758.082,00 |
| 01.12.2025 | 13,10 | 13,19 | 13,07 | 13,10 | -0,53% | 801.992,00 |
| 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% | 1.744.739,00 |
| 21.11.2025 | 13,10 | 13,16 | 13,01 | 13,08 | 1,71% | 756.507,00 |
| 20.11.2025 | 13,03 | 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% | 839.554,00 |
| 17.11.2025 | 13,34 | 13,37 | 13,16 | 13,19 | -0,08% | 1.019.191,00 |
| 14.11.2025 | 13,20 | 13,27 | 13,14 | 13,20 | -0,75% | 620.093,00 |
| 13.11.2025 | 13,29 | 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 | 13,28 | 13,36 | 13,27 | 13,30 | 1,60% | 625.776,00 |
| 10.11.2025 | 13,01 | 13,10 | 12,93 | 13,09 | 0,23% | 720.438,00 |
| 07.11.2025 | 12,91 | 13,07 | 12,88 | 13,06 | -0,31% | 920.421,00 |
| 06.11.2025 | 13,17 | 13,26 | 13,07 | 13,10 | -4,31% | 997.939,00 |
| 05.11.2025 | 13,69 | 13,82 | 13,68 | 13,69 | 0,07% | 753.937,00 |
| 04.11.2025 | 13,69 | 13,73 | 13,63 | 13,68 | -0,36% | 647.698,00 |
| 03.11.2025 | 13,89 | 13,89 | 13,72 | 13,73 | -1,29% | 703.738,00 |
| 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% | 956.933,00 |
| 29.10.2025 | 14,48 | 14,49 | 14,22 | 14,22 | -2,74% | 823.670,00 |
| 28.10.2025 | 14,65 | 14,75 | 14,61 | 14,62 | -1,02% | 489.348,00 |
| 27.10.2025 | 14,92 | 14,95 | 14,73 | 14,77 | -1,14% | 804.612,00 |