16,730$
0,42%
Echtzeit-Aktienkurs Pearson plc
Bid:
Ask:
Aktienkurse zur Pearson plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 16,74 | 16,80 | 16,63 | 16,73 | 0,42% | 366.522,00 |
| 27.08.2026 | 16,48 | 16,68 | 16,47 | 16,66 | 1,40% | 421.381,00 |
| 26.08.2026 | 16,57 | 16,65 | 16,43 | 16,43 | -0,96% | 424.335,00 |
| 25.08.2026 | 16,54 | 16,62 | 16,43 | 16,59 | -0,30% | 431.457,00 |
| 24.08.2026 | 16,43 | 16,71 | 16,40 | 16,64 | 2,21% | 403.123,00 |
| 21.08.2026 | 16,11 | 16,29 | 16,11 | 16,28 | 1,31% | 527.529,00 |
| 20.08.2026 | 16,03 | 16,13 | 15,98 | 16,07 | 0,06% | 407.070,00 |
| 19.08.2026 | 16,03 | 16,22 | 15,97 | 16,06 | 0,56% | 422.772,00 |
| 18.08.2026 | 16,04 | 16,13 | 15,97 | 15,97 | -1,11% | 689.690,00 |
| 17.08.2026 | 16,14 | 16,21 | 16,07 | 16,15 | 0,00% | 542.689,00 |
| 14.08.2026 | 16,48 | 16,49 | 16,14 | 16,15 | -0,62% | 688.736,00 |
| 13.08.2026 | 16,20 | 16,27 | 16,07 | 16,25 | 0,81% | 1.010.124,00 |
| 12.08.2026 | 16,12 | 16,19 | 15,89 | 16,12 | -0,25% | 785.045,00 |
| 11.08.2026 | 16,36 | 16,36 | 16,16 | 16,16 | -1,70% | 624.938,00 |
| 10.08.2026 | 16,35 | 16,45 | 16,33 | 16,44 | -0,12% | 1.260.640,00 |
| 07.08.2026 | 16,32 | 16,62 | 16,24 | 16,46 | -0,66% | 609.807,00 |
| 06.08.2026 | 16,59 | 16,68 | 16,38 | 16,57 | -0,66% | 409.120,00 |
| 05.08.2026 | 17,00 | 17,02 | 16,60 | 16,68 | 0,79% | 671.226,00 |
| 04.08.2026 | 16,41 | 16,62 | 16,33 | 16,55 | -1,25% | 934.725,00 |
| 03.08.2026 | 16,94 | 17,07 | 16,69 | 16,76 | -1,06% | 872.744,00 |
| 31.07.2026 | 16,81 | 17,19 | 16,59 | 16,94 | -2,70% | 1.292.737,00 |
| 30.07.2026 | 17,46 | 17,48 | 17,30 | 17,41 | -1,30% | 852.623,00 |
| 29.07.2026 | 17,56 | 17,75 | 17,49 | 17,64 | 1,15% | 831.308,00 |
| 28.07.2026 | 16,88 | 17,47 | 16,88 | 17,44 | 4,18% | 648.326,00 |
| 27.07.2026 | 16,59 | 16,79 | 16,54 | 16,74 | 2,76% | 553.817,00 |
| 24.07.2026 | 16,22 | 16,39 | 16,20 | 16,29 | 1,56% | 707.897,00 |
| 23.07.2026 | 16,11 | 16,28 | 15,99 | 16,04 | -0,31% | 727.689,00 |
| 22.07.2026 | 16,49 | 16,49 | 16,09 | 16,09 | -2,13% | 716.468,00 |
| 21.07.2026 | 16,53 | 16,57 | 16,37 | 16,44 | -1,02% | 578.191,00 |
| 20.07.2026 | 16,79 | 16,82 | 16,61 | 16,61 | -1,83% | 485.407,00 |
| 17.07.2026 | 16,84 | 16,93 | 16,75 | 16,92 | 0,18% | 658.457,00 |
| 16.07.2026 | 16,76 | 16,93 | 16,73 | 16,89 | 2,24% | 648.771,00 |
| 15.07.2026 | 16,64 | 16,73 | 16,50 | 16,52 | -0,30% | 1.076.121,00 |
| 14.07.2026 | 17,02 | 17,29 | 16,34 | 16,57 | -5,91% | 2.966.850,00 |
| 13.07.2026 | 17,35 | 17,66 | 17,32 | 17,61 | 4,14% | 900.033,00 |
| 10.07.2026 | 17,06 | 17,12 | 16,90 | 16,91 | 0,18% | 485.355,00 |
| 09.07.2026 | 16,67 | 16,98 | 16,64 | 16,88 | 0,00% | 615.434,00 |
| 08.07.2026 | 16,95 | 16,99 | 16,77 | 16,88 | 0,12% | 562.170,00 |
| 07.07.2026 | 16,88 | 17,01 | 16,82 | 16,86 | 1,93% | 585.345,00 |
| 06.07.2026 | 16,47 | 16,64 | 16,38 | 16,54 | -1,02% | 810.202,00 |
| 02.07.2026 | 16,51 | 16,74 | 16,47 | 16,71 | 1,95% | 836.774,00 |
| 01.07.2026 | 16,15 | 16,51 | 16,13 | 16,39 | 3,15% | 1.063.236,00 |
| 30.06.2026 | 15,72 | 15,91 | 15,72 | 15,89 | 1,92% | 765.705,00 |
| 29.06.2026 | 15,76 | 15,78 | 15,57 | 15,59 | 0,32% | 574.808,00 |
| 26.06.2026 | 15,20 | 15,55 | 15,19 | 15,54 | 2,71% | 616.087,00 |
| 25.06.2026 | 15,16 | 15,29 | 15,13 | 15,13 | 0,46% | 609.501,00 |
| 24.06.2026 | 14,96 | 15,14 | 14,96 | 15,06 | 0,47% | 450.597,00 |
| 23.06.2026 | 14,99 | 15,07 | 14,93 | 14,99 | 0,47% | 753.609,00 |
| 22.06.2026 | 14,97 | 15,05 | 14,92 | 14,92 | 0,27% | 696.642,00 |
| 18.06.2026 | 14,88 | 14,95 | 14,79 | 14,88 | -1,98% | 1.017.824,00 |
| 17.06.2026 | 15,28 | 15,38 | 15,15 | 15,18 | -0,72% | 826.846,00 |
| 16.06.2026 | 15,20 | 15,31 | 15,05 | 15,29 | 0,26% | 742.851,00 |
| 15.06.2026 | 15,46 | 15,51 | 15,20 | 15,25 | -1,04% | 597.351,00 |
| 12.06.2026 | 15,31 | 15,42 | 15,16 | 15,41 | 0,52% | 777.727,00 |
| 11.06.2026 | 15,34 | 15,48 | 15,15 | 15,33 | -0,07% | 1.076.086,00 |
| 10.06.2026 | 15,16 | 15,45 | 15,09 | 15,34 | -0,90% | 1.007.065,00 |
| 09.06.2026 | 15,49 | 15,54 | 15,39 | 15,48 | 0,19% | 761.005,00 |
| 08.06.2026 | 15,38 | 15,53 | 15,33 | 15,45 | -0,71% | 691.956,00 |
| 05.06.2026 | 15,61 | 15,64 | 15,47 | 15,56 | 1,70% | 856.857,00 |
| 04.06.2026 | 15,33 | 15,48 | 15,29 | 15,30 | 2,00% | 639.216,00 |
| 03.06.2026 | 15,15 | 15,16 | 14,80 | 15,00 | -1,25% | 886.380,00 |
| 02.06.2026 | 15,19 | 15,30 | 15,13 | 15,19 | -0,52% | 999.705,00 |
| 01.06.2026 | 15,01 | 15,32 | 14,96 | 15,27 | 3,04% | 954.702,00 |
| 29.05.2026 | 14,72 | 15,06 | 14,69 | 14,82 | -1,27% | 1.210.412,00 |
| 28.05.2026 | 15,02 | 15,13 | 14,95 | 15,01 | -0,66% | 1.012.033,00 |
| 27.05.2026 | 14,97 | 15,12 | 14,92 | 15,11 | -0,59% | 977.479,00 |
| 26.05.2026 | 15,20 | 15,27 | 15,05 | 15,20 | 0,07% | 979.593,00 |
| 22.05.2026 | 15,04 | 15,24 | 15,04 | 15,19 | 0,40% | 990.152,00 |
| 21.05.2026 | 15,06 | 15,17 | 14,99 | 15,13 | -0,20% | 506.428,00 |
| 20.05.2026 | 14,99 | 15,20 | 14,93 | 15,16 | 0,20% | 653.427,00 |
| 19.05.2026 | 15,32 | 15,36 | 15,13 | 15,13 | -1,05% | 658.683,00 |
| 18.05.2026 | 14,87 | 15,31 | 14,87 | 15,29 | 4,94% | 947.410,00 |
| 15.05.2026 | 14,57 | 14,64 | 14,51 | 14,57 | -0,88% | 588.563,00 |
| 14.05.2026 | 14,81 | 14,89 | 14,69 | 14,70 | 0,20% | 854.803,00 |
| 13.05.2026 | 14,63 | 14,70 | 14,47 | 14,67 | -0,41% | 651.472,00 |
| 12.05.2026 | 14,64 | 14,78 | 14,53 | 14,73 | 0,20% | 761.201,00 |
| 11.05.2026 | 14,81 | 14,83 | 14,67 | 14,70 | -1,08% | 660.377,00 |
| 08.05.2026 | 14,95 | 14,95 | 14,77 | 14,86 | -1,39% | 932.445,00 |
| 07.05.2026 | 14,99 | 15,22 | 14,97 | 15,07 | -0,99% | 1.401.116,00 |
| 06.05.2026 | 15,47 | 15,48 | 15,16 | 15,22 | 0,46% | 1.567.712,00 |
| 05.05.2026 | 15,10 | 15,25 | 15,01 | 15,15 | 1,75% | 1.415.979,00 |
| 04.05.2026 | 15,03 | 15,05 | 14,82 | 14,89 | -1,26% | 664.554,00 |
| 01.05.2026 | 14,97 | 15,24 | 14,90 | 15,08 | 2,72% | 1.512.517,00 |
| 30.04.2026 | 14,61 | 14,73 | 14,51 | 14,68 | 1,59% | 983.847,00 |
| 29.04.2026 | 14,49 | 14,58 | 14,42 | 14,45 | 0,07% | 960.723,00 |
| 28.04.2026 | 14,45 | 14,53 | 14,41 | 14,44 | -0,82% | 477.655,00 |
| 27.04.2026 | 14,52 | 14,61 | 14,49 | 14,56 | 0,62% | 717.225,00 |
| 24.04.2026 | 14,56 | 14,57 | 14,39 | 14,47 | 0,21% | 1.193.083,00 |
| 23.04.2026 | 14,65 | 14,67 | 14,34 | 14,44 | -2,10% | 921.473,00 |
| 22.04.2026 | 14,74 | 14,87 | 14,71 | 14,75 | 0,68% | 886.537,00 |
| 21.04.2026 | 14,72 | 14,86 | 14,65 | 14,65 | -0,07% | 1.357.455,00 |
| 20.04.2026 | 14,55 | 14,68 | 14,51 | 14,66 | 0,00% | 1.311.909,00 |
| 17.04.2026 | 14,70 | 14,75 | 14,58 | 14,66 | 0,41% | 1.293.958,00 |
| 16.04.2026 | 14,54 | 14,63 | 14,49 | 14,60 | 2,82% | 1.566.895,00 |
| 15.04.2026 | 14,02 | 14,25 | 14,02 | 14,20 | 1,79% | 1.039.421,00 |
| 14.04.2026 | 13,78 | 13,98 | 13,76 | 13,95 | 1,45% | 1.074.221,00 |
| 13.04.2026 | 13,43 | 13,77 | 13,40 | 13,75 | 2,77% | 992.143,00 |
| 10.04.2026 | 13,60 | 13,61 | 13,36 | 13,38 | -1,40% | 811.365,00 |
| 09.04.2026 | 13,62 | 13,62 | 13,41 | 13,57 | 0,89% | 1.318.326,00 |
| 08.04.2026 | 13,77 | 13,81 | 13,42 | 13,45 | 0,45% | 1.218.096,00 |