16,480$
0,18%
Echtzeit-Aktienkurs Pearson plc
Bid:
Ask:
Aktienkurse zur Pearson plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 16,50 | 16,51 | 16,43 | 16,48 | 0,18% | 89.998,00 |
| 11.03.2025 | 16,46 | 16,55 | 16,29 | 16,45 | -0,84% | 601.862,00 |
| 10.03.2025 | 16,83 | 16,93 | 16,49 | 16,59 | -1,37% | 963.803,00 |
| 07.03.2025 | 16,77 | 16,87 | 16,65 | 16,82 | 1,26% | 505.645,00 |
| 06.03.2025 | 16,62 | 16,79 | 16,56 | 16,61 | -4,49% | 674.464,00 |
| 05.03.2025 | 17,54 | 17,65 | 17,27 | 17,39 | -2,03% | 917.758,00 |
| 04.03.2025 | 17,50 | 17,90 | 17,46 | 17,75 | 3,14% | 772.787,00 |
| 03.03.2025 | 17,21 | 17,43 | 17,17 | 17,21 | -0,29% | 796.141,00 |
| 28.02.2025 | 17,12 | 17,27 | 17,01 | 17,26 | 2,37% | 548.542,00 |
| 27.02.2025 | 16,82 | 16,97 | 16,74 | 16,86 | 0,84% | 557.309,00 |
| 26.02.2025 | 16,71 | 16,82 | 16,67 | 16,72 | -1,24% | 694.350,00 |
| 25.02.2025 | 16,93 | 16,98 | 16,82 | 16,93 | -0,59% | 437.513,00 |
| 24.02.2025 | 17,07 | 17,09 | 16,91 | 17,03 | 0,00% | 261.839,00 |
| 21.02.2025 | 17,18 | 17,18 | 17,00 | 17,03 | -1,10% | 328.344,00 |
| 20.02.2025 | 17,20 | 17,25 | 17,13 | 17,22 | 0,41% | 319.391,00 |
| 19.02.2025 | 17,05 | 17,16 | 17,01 | 17,15 | 0,65% | 374.720,00 |
| 18.02.2025 | 16,99 | 17,06 | 16,93 | 17,04 | 0,59% | 245.648,00 |
| 14.02.2025 | 16,93 | 17,02 | 16,91 | 16,94 | 0,53% | 214.380,00 |
| 13.02.2025 | 16,65 | 16,90 | 16,64 | 16,85 | 0,48% | 306.497,00 |
| 12.02.2025 | 16,67 | 16,81 | 16,58 | 16,77 | 0,54% | 201.480,00 |
| 11.02.2025 | 16,57 | 16,70 | 16,54 | 16,68 | 1,28% | 319.592,00 |
| 10.02.2025 | 16,49 | 16,57 | 16,46 | 16,47 | 0,73% | 188.088,00 |
| 07.02.2025 | 16,39 | 16,45 | 16,30 | 16,35 | -0,73% | 341.795,00 |
| 06.02.2025 | 16,56 | 16,65 | 16,42 | 16,47 | -3,35% | 349.643,00 |
| 05.02.2025 | 16,97 | 17,08 | 16,92 | 17,04 | 1,49% | 384.015,00 |
| 04.02.2025 | 16,76 | 16,84 | 16,73 | 16,79 | 0,72% | 279.370,00 |
| 03.02.2025 | 16,57 | 16,72 | 16,50 | 16,67 | 0,00% | 345.948,00 |
| 31.01.2025 | 16,70 | 16,78 | 16,64 | 16,67 | -1,19% | 350.449,00 |
| 30.01.2025 | 16,65 | 16,91 | 16,62 | 16,87 | 3,56% | 491.606,00 |
| 29.01.2025 | 16,31 | 16,40 | 16,25 | 16,29 | 0,43% | 406.790,00 |
| 28.01.2025 | 16,15 | 16,26 | 16,14 | 16,22 | 0,50% | 407.658,00 |
| 27.01.2025 | 15,98 | 16,16 | 15,98 | 16,14 | 1,13% | 354.787,00 |
| 24.01.2025 | 15,83 | 15,97 | 15,81 | 15,96 | 0,06% | 309.040,00 |
| 23.01.2025 | 15,85 | 15,96 | 15,84 | 15,95 | 0,63% | 324.323,00 |
| 22.01.2025 | 15,92 | 15,96 | 15,83 | 15,85 | 0,38% | 293.277,00 |
| 21.01.2025 | 15,57 | 15,81 | 15,56 | 15,79 | 0,25% | 433.488,00 |
| 17.01.2025 | 15,81 | 15,90 | 15,71 | 15,75 | 0,38% | 577.441,00 |
| 16.01.2025 | 15,51 | 15,72 | 15,51 | 15,69 | -1,38% | 591.900,00 |
| 15.01.2025 | 15,93 | 15,93 | 15,81 | 15,91 | 0,95% | 423.704,00 |
| 14.01.2025 | 15,63 | 15,94 | 15,57 | 15,76 | 2,01% | 1.341.881,00 |
| 13.01.2025 | 15,23 | 15,48 | 15,22 | 15,45 | -1,84% | 596.734,00 |
| 10.01.2025 | 15,89 | 15,91 | 15,74 | 15,74 | -2,24% | 395.056,00 |
| 08.01.2025 | 16,05 | 16,13 | 16,01 | 16,10 | -1,47% | 485.017,00 |
| 07.01.2025 | 16,29 | 16,43 | 16,12 | 16,34 | 2,00% | 985.918,00 |
| 06.01.2025 | 16,01 | 16,14 | 15,96 | 16,02 | 0,31% | 359.938,00 |
| 03.01.2025 | 15,95 | 16,01 | 15,91 | 15,97 | -0,13% | 150.316,00 |
| 02.01.2025 | 16,11 | 16,13 | 15,96 | 15,99 | -0,81% | 247.882,00 |
| 31.12.2024 | 16,06 | 16,20 | 16,06 | 16,12 | 0,37% | 215.616,00 |
| 30.12.2024 | 16,10 | 16,11 | 15,98 | 16,06 | -0,93% | 197.173,00 |
| 27.12.2024 | 16,16 | 16,23 | 16,12 | 16,21 | 0,31% | 254.454,00 |
| 26.12.2024 | 16,14 | 16,17 | 16,10 | 16,16 | 0,00% | 158.747,00 |
| 24.12.2024 | 16,00 | 16,17 | 16,00 | 16,16 | 1,38% | 122.922,00 |
| 23.12.2024 | 15,88 | 15,98 | 15,79 | 15,94 | 0,06% | 348.150,00 |
| 20.12.2024 | 15,76 | 15,98 | 15,76 | 15,93 | 0,70% | 773.736,00 |
| 19.12.2024 | 15,89 | 15,90 | 15,78 | 15,82 | 0,06% | 445.918,00 |
| 18.12.2024 | 16,18 | 16,20 | 15,79 | 15,81 | -2,11% | 504.069,00 |
| 17.12.2024 | 16,12 | 16,19 | 16,06 | 16,15 | 0,25% | 387.723,00 |
| 16.12.2024 | 16,13 | 16,18 | 16,03 | 16,11 | 0,12% | 385.103,00 |
| 13.12.2024 | 16,20 | 16,23 | 16,09 | 16,09 | 0,31% | 258.409,00 |
| 12.12.2024 | 16,22 | 16,29 | 16,04 | 16,04 | -1,47% | 351.110,00 |
| 11.12.2024 | 16,22 | 16,30 | 16,15 | 16,28 | 3,56% | 366.777,00 |
| 10.12.2024 | 15,72 | 15,75 | 15,59 | 15,72 | -0,69% | 261.891,00 |
| 09.12.2024 | 15,94 | 16,01 | 15,83 | 15,83 | -0,44% | 221.074,00 |
| 06.12.2024 | 15,91 | 15,92 | 15,86 | 15,90 | -0,06% | 172.574,00 |
| 05.12.2024 | 15,90 | 15,92 | 15,82 | 15,91 | 1,08% | 295.878,00 |
| 04.12.2024 | 15,64 | 15,80 | 15,64 | 15,74 | 0,45% | 172.498,00 |
| 03.12.2024 | 15,71 | 15,74 | 15,63 | 15,67 | -0,06% | 224.419,00 |
| 02.12.2024 | 15,63 | 15,70 | 15,49 | 15,68 | 0,32% | 357.448,00 |
| 29.11.2024 | 15,60 | 15,65 | 15,59 | 15,63 | 0,13% | 191.123,00 |
| 27.11.2024 | 15,64 | 15,66 | 15,55 | 15,61 | 0,77% | 270.349,00 |
| 26.11.2024 | 15,56 | 15,56 | 15,45 | 15,49 | 0,13% | 248.996,00 |
| 25.11.2024 | 15,52 | 15,61 | 15,44 | 15,47 | 0,72% | 399.161,00 |
| 22.11.2024 | 15,29 | 15,38 | 15,27 | 15,36 | 1,65% | 850.422,00 |
| 21.11.2024 | 15,10 | 15,17 | 15,07 | 15,11 | 0,47% | 340.869,00 |
| 20.11.2024 | 15,06 | 15,15 | 15,00 | 15,04 | -1,05% | 531.410,00 |
| 19.11.2024 | 14,98 | 15,22 | 14,97 | 15,20 | -0,26% | 824.629,00 |
| 18.11.2024 | 15,04 | 15,26 | 15,02 | 15,24 | 1,46% | 497.604,00 |
| 15.11.2024 | 15,07 | 15,08 | 14,95 | 15,02 | -0,53% | 266.884,00 |
| 14.11.2024 | 15,10 | 15,18 | 15,08 | 15,10 | 0,07% | 483.720,00 |
| 13.11.2024 | 15,21 | 15,22 | 15,03 | 15,09 | -2,27% | 302.643,00 |
| 12.11.2024 | 15,52 | 15,53 | 15,35 | 15,44 | -1,03% | 287.977,00 |
| 11.11.2024 | 15,60 | 15,65 | 15,55 | 15,60 | 0,52% | 271.814,00 |
| 08.11.2024 | 15,38 | 15,54 | 15,37 | 15,52 | 1,11% | 331.544,00 |
| 07.11.2024 | 15,38 | 15,45 | 15,28 | 15,35 | 0,52% | 426.111,00 |
| 06.11.2024 | 15,22 | 15,30 | 15,03 | 15,27 | -0,84% | 459.036,00 |
| 05.11.2024 | 15,21 | 15,42 | 15,21 | 15,40 | 3,36% | 443.611,00 |
| 04.11.2024 | 14,89 | 14,98 | 14,86 | 14,90 | 0,13% | 570.575,00 |
| 01.11.2024 | 14,91 | 14,97 | 14,80 | 14,88 | 1,92% | 728.806,00 |
| 31.10.2024 | 14,71 | 14,73 | 14,58 | 14,60 | -0,41% | 655.894,00 |
| 30.10.2024 | 14,60 | 14,78 | 14,60 | 14,66 | 1,03% | 658.183,00 |
| 29.10.2024 | 14,29 | 14,52 | 14,24 | 14,51 | 4,39% | 513.698,00 |
| 28.10.2024 | 13,78 | 13,91 | 13,74 | 13,90 | 2,81% | 419.107,00 |
| 25.10.2024 | 13,48 | 13,60 | 13,46 | 13,52 | 0,00% | 237.586,00 |
| 24.10.2024 | 13,61 | 13,63 | 13,46 | 13,52 | 0,00% | 373.935,00 |
| 23.10.2024 | 13,46 | 13,52 | 13,45 | 13,52 | 1,27% | 239.757,00 |
| 22.10.2024 | 13,28 | 13,36 | 13,27 | 13,35 | -0,15% | 174.927,00 |
| 21.10.2024 | 13,45 | 13,46 | 13,37 | 13,37 | -1,11% | 157.670,00 |
| 18.10.2024 | 13,51 | 13,54 | 13,47 | 13,52 | -0,52% | 215.257,00 |
| 17.10.2024 | 13,54 | 13,63 | 13,54 | 13,59 | 1,19% | 245.550,00 |
| 16.10.2024 | 13,43 | 13,50 | 13,41 | 13,43 | 0,15% | 215.670,00 |