14,020$
-0,21%
Echtzeit-Aktienkurs Pearson plc
Bid:
Ask:
Aktienkurse zur Pearson plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 14,18 | 14,20 | 14,00 | 14,01 | -0,28% | 344.712,00 |
| 05.09.2024 | 14,08 | 14,11 | 14,04 | 14,05 | 0,57% | 283.273,00 |
| 04.09.2024 | 13,88 | 14,03 | 13,87 | 13,97 | 0,29% | 269.196,00 |
| 03.09.2024 | 13,96 | 13,98 | 13,91 | 13,93 | 0,36% | 350.890,00 |
| 30.08.2024 | 13,79 | 13,88 | 13,75 | 13,88 | 0,80% | 259.691,00 |
| 29.08.2024 | 13,81 | 13,84 | 13,76 | 13,77 | 0,44% | 235.903,00 |
| 28.08.2024 | 13,70 | 13,74 | 13,68 | 13,71 | -0,15% | 224.215,00 |
| 27.08.2024 | 13,69 | 13,76 | 13,69 | 13,73 | 0,22% | 192.363,00 |
| 26.08.2024 | 13,73 | 13,82 | 13,69 | 13,70 | -0,36% | 166.277,00 |
| 23.08.2024 | 13,69 | 13,82 | 13,66 | 13,75 | 1,33% | 307.259,00 |
| 22.08.2024 | 13,62 | 13,63 | 13,56 | 13,57 | -0,07% | 192.015,00 |
| 21.08.2024 | 13,45 | 13,60 | 13,41 | 13,58 | 0,74% | 231.439,00 |
| 20.08.2024 | 13,46 | 13,50 | 13,41 | 13,48 | -0,37% | 247.789,00 |
| 19.08.2024 | 13,47 | 13,56 | 13,47 | 13,53 | 0,52% | 219.108,00 |
| 16.08.2024 | 13,43 | 13,48 | 13,42 | 13,46 | 0,37% | 145.665,00 |
| 15.08.2024 | 13,36 | 13,45 | 13,36 | 13,41 | 1,28% | 167.117,00 |
| 14.08.2024 | 13,11 | 13,26 | 13,11 | 13,24 | -0,45% | 278.024,00 |
| 13.08.2024 | 13,22 | 13,31 | 13,19 | 13,30 | 1,06% | 197.072,00 |
| 12.08.2024 | 13,16 | 13,21 | 13,14 | 13,16 | -0,83% | 227.411,00 |
| 09.08.2024 | 13,25 | 13,29 | 13,23 | 13,27 | -0,82% | 336.764,00 |
| 08.08.2024 | 13,23 | 13,41 | 13,23 | 13,38 | 2,14% | 552.399,00 |
| 07.08.2024 | 13,20 | 13,27 | 13,10 | 13,10 | -0,98% | 645.326,00 |
| 06.08.2024 | 13,15 | 13,30 | 13,11 | 13,23 | -0,23% | 1.300.401,00 |
| 05.08.2024 | 13,21 | 13,35 | 13,20 | 13,26 | -1,41% | 455.113,00 |
| 02.08.2024 | 13,38 | 13,46 | 13,36 | 13,45 | -0,30% | 410.214,00 |
| 01.08.2024 | 13,61 | 13,64 | 13,42 | 13,49 | -0,15% | 504.481,00 |
| 31.07.2024 | 13,58 | 13,60 | 13,49 | 13,51 | 0,97% | 447.138,00 |
| 30.07.2024 | 13,47 | 13,47 | 13,35 | 13,38 | 0,15% | 314.266,00 |
| 29.07.2024 | 13,41 | 13,44 | 13,35 | 13,36 | -0,60% | 347.470,00 |
| 26.07.2024 | 13,41 | 13,50 | 13,38 | 13,44 | 0,98% | 534.433,00 |
| 25.07.2024 | 13,25 | 13,40 | 13,22 | 13,31 | 1,29% | 333.986,00 |
| 24.07.2024 | 13,26 | 13,31 | 13,13 | 13,14 | -0,38% | 373.154,00 |
| 23.07.2024 | 13,30 | 13,30 | 13,19 | 13,19 | -0,45% | 369.986,00 |
| 22.07.2024 | 13,27 | 13,29 | 13,21 | 13,25 | 1,30% | 277.493,00 |
| 19.07.2024 | 13,09 | 13,15 | 13,05 | 13,08 | -0,15% | 264.048,00 |
| 18.07.2024 | 13,17 | 13,19 | 13,07 | 13,10 | 0,54% | 424.046,00 |
| 17.07.2024 | 13,05 | 13,12 | 13,03 | 13,03 | -0,15% | 276.424,00 |
| 16.07.2024 | 13,02 | 13,05 | 12,99 | 13,05 | 0,15% | 323.945,00 |
| 15.07.2024 | 13,06 | 13,12 | 13,02 | 13,03 | -0,23% | 324.038,00 |
| 12.07.2024 | 13,05 | 13,16 | 13,03 | 13,06 | 1,01% | 391.075,00 |
| 11.07.2024 | 12,96 | 13,00 | 12,90 | 12,93 | 0,15% | 340.104,00 |
| 10.07.2024 | 12,90 | 12,92 | 12,86 | 12,91 | 0,39% | 165.330,00 |
| 09.07.2024 | 12,87 | 12,90 | 12,83 | 12,86 | -0,08% | 305.448,00 |
| 08.07.2024 | 12,91 | 12,92 | 12,83 | 12,87 | 0,00% | 329.463,00 |
| 05.07.2024 | 12,90 | 12,91 | 12,80 | 12,87 | 2,71% | 487.617,00 |
| 03.07.2024 | 12,50 | 12,57 | 12,50 | 12,53 | 0,97% | 122.941,00 |
| 02.07.2024 | 12,35 | 12,41 | 12,33 | 12,41 | 0,16% | 235.543,00 |
| 01.07.2024 | 12,49 | 12,53 | 12,37 | 12,39 | -0,72% | 232.236,00 |
| 28.06.2024 | 12,47 | 12,50 | 12,43 | 12,48 | 0,56% | 273.216,00 |
| 27.06.2024 | 12,42 | 12,46 | 12,39 | 12,41 | 1,22% | 236.462,00 |
| 26.06.2024 | 12,28 | 12,30 | 12,24 | 12,26 | -0,65% | 263.495,00 |
| 25.06.2024 | 12,35 | 12,37 | 12,30 | 12,34 | 0,24% | 355.417,00 |
| 24.06.2024 | 12,27 | 12,38 | 12,27 | 12,31 | 0,33% | 263.029,00 |
| 21.06.2024 | 12,20 | 12,29 | 12,16 | 12,27 | 0,49% | 330.718,00 |
| 20.06.2024 | 12,25 | 12,28 | 12,19 | 12,21 | 0,58% | 270.468,00 |
| 18.06.2024 | 12,18 | 12,21 | 12,11 | 12,14 | 0,50% | 289.597,00 |
| 17.06.2024 | 12,01 | 12,09 | 11,99 | 12,08 | 0,50% | 236.304,00 |
| 14.06.2024 | 12,00 | 12,03 | 11,93 | 12,02 | -0,66% | 261.696,00 |
| 13.06.2024 | 12,11 | 12,11 | 12,04 | 12,10 | -1,06% | 183.473,00 |
| 12.06.2024 | 12,23 | 12,30 | 12,20 | 12,23 | 1,66% | 403.026,00 |
| 11.06.2024 | 12,03 | 12,06 | 11,98 | 12,03 | -0,74% | 319.070,00 |
| 10.06.2024 | 12,06 | 12,13 | 12,04 | 12,12 | -0,08% | 266.122,00 |
| 07.06.2024 | 12,12 | 12,18 | 12,08 | 12,13 | 0,58% | 560.441,00 |
| 06.06.2024 | 12,10 | 12,13 | 12,02 | 12,06 | -1,07% | 284.591,00 |
| 05.06.2024 | 12,28 | 12,28 | 12,13 | 12,19 | 1,67% | 452.176,00 |
| 04.06.2024 | 12,02 | 12,08 | 11,97 | 11,99 | 0,67% | 575.310,00 |
| 03.06.2024 | 12,06 | 12,07 | 11,86 | 11,91 | -1,33% | 811.302,00 |
| 31.05.2024 | 12,08 | 12,10 | 12,00 | 12,07 | 1,34% | 355.345,00 |
| 30.05.2024 | 11,93 | 11,94 | 11,87 | 11,91 | 1,02% | 280.548,00 |
| 29.05.2024 | 11,91 | 11,93 | 11,78 | 11,79 | -1,34% | 286.494,00 |
| 28.05.2024 | 12,02 | 12,02 | 11,92 | 11,95 | -0,67% | 222.066,00 |
| 24.05.2024 | 11,98 | 12,07 | 11,96 | 12,03 | 0,67% | 210.821,00 |
| 23.05.2024 | 12,07 | 12,07 | 11,93 | 11,95 | -0,08% | 244.108,00 |
| 22.05.2024 | 11,92 | 12,01 | 11,89 | 11,96 | -1,56% | 446.050,00 |
| 21.05.2024 | 12,16 | 12,20 | 12,12 | 12,15 | -0,08% | 290.041,00 |
| 20.05.2024 | 12,19 | 12,23 | 12,15 | 12,16 | -0,33% | 205.818,00 |
| 17.05.2024 | 12,15 | 12,22 | 12,13 | 12,20 | -0,08% | 509.351,00 |
| 16.05.2024 | 12,14 | 12,22 | 12,14 | 12,21 | -2,01% | 774.036,00 |
| 15.05.2024 | 12,50 | 12,53 | 12,44 | 12,46 | 0,16% | 224.117,00 |
| 14.05.2024 | 12,42 | 12,46 | 12,39 | 12,44 | 1,14% | 324.797,00 |
| 13.05.2024 | 12,37 | 12,40 | 12,30 | 12,30 | -1,36% | 395.971,00 |
| 10.05.2024 | 12,48 | 12,52 | 12,44 | 12,47 | -0,48% | 228.542,00 |
| 09.05.2024 | 12,52 | 12,57 | 12,49 | 12,53 | -1,10% | 242.010,00 |
| 08.05.2024 | 12,63 | 12,71 | 12,63 | 12,67 | 1,36% | 341.579,00 |
| 07.05.2024 | 12,59 | 12,60 | 12,48 | 12,50 | 0,24% | 245.110,00 |
| 06.05.2024 | 12,50 | 12,53 | 12,46 | 12,47 | 0,48% | 233.263,00 |
| 03.05.2024 | 12,39 | 12,45 | 12,35 | 12,41 | 1,14% | 362.397,00 |
| 02.05.2024 | 12,15 | 12,28 | 12,09 | 12,27 | 1,66% | 444.219,00 |
| 01.05.2024 | 12,17 | 12,20 | 12,05 | 12,07 | -0,90% | 596.796,00 |
| 30.04.2024 | 12,32 | 12,37 | 12,18 | 12,18 | -1,69% | 1.086.048,00 |
| 29.04.2024 | 12,38 | 12,40 | 12,34 | 12,39 | 0,08% | 863.670,00 |
| 26.04.2024 | 12,28 | 12,45 | 12,28 | 12,38 | -0,32% | 988.738,00 |
| 25.04.2024 | 12,22 | 12,46 | 12,17 | 12,42 | -0,72% | 527.070,00 |
| 24.04.2024 | 12,58 | 12,59 | 12,46 | 12,51 | -1,03% | 594.119,00 |
| 23.04.2024 | 12,54 | 12,68 | 12,54 | 12,64 | 0,96% | 448.465,00 |
| 22.04.2024 | 12,41 | 12,57 | 12,38 | 12,52 | 1,79% | 538.871,00 |
| 19.04.2024 | 12,37 | 12,39 | 12,26 | 12,30 | 0,00% | 254.167,00 |
| 18.04.2024 | 12,35 | 12,38 | 12,30 | 12,30 | -0,08% | 258.432,00 |
| 17.04.2024 | 12,40 | 12,40 | 12,29 | 12,31 | 0,24% | 337.637,00 |
| 16.04.2024 | 12,33 | 12,34 | 12,25 | 12,28 | -1,05% | 357.725,00 |