£10,428
0,41%
Echtzeit-Aktienkurs Pearson PLC
Bid:
Ask:
Aktienkurse zur Pearson PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 10,37 | 10,44 | 10,36 | 10,43 | 0,42% | - |
27.03.2024 | 10,31 | 10,42 | 10,30 | 10,39 | 0,73% | 212.685,00 |
26.03.2024 | 10,33 | 10,35 | 10,23 | 10,31 | -0,34% | 193.788,00 |
25.03.2024 | 10,38 | 10,46 | 10,28 | 10,35 | -0,62% | 120.607,00 |
22.03.2024 | 10,36 | 10,46 | 10,34 | 10,41 | 0,90% | 264.701,00 |
21.03.2024 | 10,08 | 10,36 | 10,01 | 10,32 | 2,31% | 598.144,00 |
20.03.2024 | 10,09 | 10,13 | 10,05 | 10,09 | -0,05% | 272.077,00 |
19.03.2024 | 10,12 | 10,18 | 10,07 | 10,09 | -0,84% | 169.732,00 |
18.03.2024 | 10,13 | 10,21 | 10,12 | 10,18 | 0,07% | 132.328,00 |
15.03.2024 | 10,30 | 10,30 | 10,15 | 10,17 | -1,04% | 257.072,00 |
14.03.2024 | 10,25 | 10,32 | 10,21 | 10,28 | 0,59% | 259.784,00 |
13.03.2024 | 10,21 | 10,30 | 10,17 | 10,22 | 0,47% | 181.878,00 |
12.03.2024 | 10,07 | 10,17 | 10,01 | 10,17 | 1,76% | 262.706,00 |
11.03.2024 | 9,86 | 10,00 | 9,86 | 9,99 | 0,72% | 204.136,00 |
08.03.2024 | 10,06 | 10,14 | 9,84 | 9,92 | -1,87% | 206.002,00 |
07.03.2024 | 9,97 | 10,11 | 9,97 | 10,11 | 0,35% | 225.785,00 |
06.03.2024 | 10,20 | 10,33 | 10,05 | 10,08 | -1,61% | 311.975,00 |
05.03.2024 | 10,28 | 10,34 | 10,18 | 10,24 | -1,06% | 340.160,00 |
04.03.2024 | 9,92 | 10,37 | 9,91 | 10,35 | 2,27% | 281.020,00 |
01.03.2024 | 9,82 | 10,16 | 9,79 | 10,12 | 5,00% | 531.639,00 |
29.02.2024 | 9,49 | 9,66 | 9,41 | 9,64 | 2,36% | 417.220,00 |
28.02.2024 | 9,59 | 9,60 | 9,40 | 9,42 | -1,53% | 189.722,00 |
27.02.2024 | 9,62 | 9,62 | 9,52 | 9,56 | -0,51% | 251.865,00 |
26.02.2024 | 9,58 | 9,66 | 9,45 | 9,61 | 0,91% | 140.038,00 |
23.02.2024 | 9,61 | 9,61 | 9,50 | 9,52 | -0,40% | 196.362,00 |
22.02.2024 | 9,50 | 9,58 | 9,44 | 9,56 | 0,80% | 191.311,00 |
21.02.2024 | 9,57 | 9,57 | 9,44 | 9,49 | -1,08% | 341.437,00 |
20.02.2024 | 9,65 | 9,67 | 9,58 | 9,59 | -0,58% | 170.341,00 |
19.02.2024 | 9,67 | 9,70 | 9,60 | 9,65 | -0,64% | 129.683,00 |
16.02.2024 | 9,74 | 9,77 | 9,63 | 9,71 | 0,19% | 215.108,00 |
15.02.2024 | 9,55 | 9,76 | 9,55 | 9,69 | 2,39% | 387.030,00 |
14.02.2024 | 9,48 | 9,53 | 9,45 | 9,46 | 0,56% | 175.857,00 |
13.02.2024 | 9,51 | 9,53 | 9,35 | 9,41 | -1,23% | 225.765,00 |
12.02.2024 | 9,56 | 9,60 | 9,48 | 9,53 | 0,21% | 115.575,00 |
09.02.2024 | 9,40 | 9,52 | 9,39 | 9,51 | 1,24% | 352.847,00 |
08.02.2024 | 9,35 | 9,41 | 9,35 | 9,39 | 0,73% | 482.424,00 |
07.02.2024 | 9,34 | 9,42 | 9,28 | 9,32 | -0,89% | 489.228,00 |
06.02.2024 | 9,68 | 9,71 | 9,34 | 9,41 | -2,87% | 314.143,00 |
05.02.2024 | 9,70 | 9,72 | 9,66 | 9,69 | 0,79% | 124.115,00 |
02.02.2024 | 9,78 | 9,80 | 9,58 | 9,61 | -0,60% | 226.884,00 |
01.02.2024 | 9,72 | 9,75 | 9,64 | 9,67 | -0,60% | 91.207,00 |
31.01.2024 | 9,70 | 9,79 | 9,68 | 9,73 | 0,93% | 147.416,00 |
30.01.2024 | 9,69 | 9,76 | 9,57 | 9,64 | 0,00% | 221.677,00 |
29.01.2024 | 9,68 | 9,75 | 9,64 | 9,64 | -0,37% | 150.019,00 |
26.01.2024 | 9,62 | 9,74 | 9,59 | 9,67 | 0,66% | 186.871,00 |
25.01.2024 | 9,55 | 9,63 | 9,53 | 9,61 | 0,85% | 280.841,00 |
24.01.2024 | 9,63 | 9,63 | 9,50 | 9,53 | -0,40% | 328.193,00 |
23.01.2024 | 9,67 | 9,68 | 9,54 | 9,57 | -1,13% | 271.302,00 |
22.01.2024 | 9,54 | 9,70 | 9,52 | 9,68 | 2,10% | 176.308,00 |
19.01.2024 | 9,62 | 9,65 | 9,46 | 9,48 | -1,06% | 337.210,00 |
18.01.2024 | 9,44 | 9,62 | 9,39 | 9,58 | 0,06% | 395.305,00 |
17.01.2024 | 9,72 | 9,72 | 9,56 | 9,57 | -2,38% | 469.344,00 |
16.01.2024 | 9,76 | 9,94 | 9,76 | 9,81 | 0,05% | 523.235,00 |
15.01.2024 | 9,74 | 9,83 | 9,74 | 9,80 | 0,87% | 116.445,00 |
12.01.2024 | 9,78 | 9,82 | 9,70 | 9,72 | 0,59% | 253.626,00 |
11.01.2024 | 9,82 | 9,83 | 9,63 | 9,66 | -1,53% | 230.660,00 |
10.01.2024 | 9,78 | 9,81 | 9,78 | 9,81 | 0,18% | 166.332,00 |
09.01.2024 | 9,82 | 9,85 | 9,74 | 9,79 | -0,16% | 142.123,00 |
08.01.2024 | 9,72 | 9,81 | 9,71 | 9,81 | 0,57% | 66.511,00 |
05.01.2024 | 9,77 | 9,81 | 9,74 | 9,75 | -1,00% | 58.840,00 |
04.01.2024 | 9,67 | 9,85 | 9,67 | 9,85 | 1,55% | 126.773,00 |
03.01.2024 | 9,68 | 9,71 | 9,60 | 9,70 | 0,37% | 177.580,00 |
02.01.2024 | 9,70 | 9,70 | 9,61 | 9,66 | -0,02% | 109.709,00 |
29.12.2023 | 9,66 | 9,73 | 9,66 | 9,66 | 0,08% | 67.125,00 |
28.12.2023 | 9,60 | 9,67 | 9,59 | 9,66 | 0,69% | 199.383,00 |
27.12.2023 | 9,63 | 9,63 | 9,50 | 9,59 | -0,22% | 123.682,00 |
22.12.2023 | 9,57 | 9,65 | 9,56 | 9,61 | 0,45% | 50.720,00 |
21.12.2023 | 9,52 | 9,58 | 9,50 | 9,57 | 0,63% | 183.700,00 |
20.12.2023 | 9,55 | 9,57 | 9,43 | 9,51 | 0,23% | 287.187,00 |
19.12.2023 | 9,41 | 9,49 | 9,39 | 9,49 | 0,85% | 694.554,00 |
18.12.2023 | 9,37 | 9,44 | 9,36 | 9,41 | 0,57% | 213.019,00 |
15.12.2023 | 9,44 | 9,52 | 9,33 | 9,35 | -0,77% | 457.822,00 |
14.12.2023 | 9,60 | 9,67 | 9,40 | 9,43 | -1,42% | 337.557,00 |
13.12.2023 | 9,63 | 9,68 | 9,56 | 9,56 | -0,42% | 171.000,00 |
12.12.2023 | 9,67 | 9,72 | 9,57 | 9,60 | -0,52% | 228.018,00 |
11.12.2023 | 9,58 | 9,68 | 9,52 | 9,65 | 0,31% | 180.608,00 |
08.12.2023 | 9,42 | 9,62 | 9,40 | 9,62 | 2,14% | 198.106,00 |
07.12.2023 | 9,35 | 9,43 | 9,34 | 9,42 | 0,75% | 296.710,00 |
06.12.2023 | 9,40 | 9,42 | 9,33 | 9,35 | -0,45% | 330.729,00 |
05.12.2023 | 9,34 | 9,41 | 9,24 | 9,39 | 0,82% | 281.852,00 |
04.12.2023 | 9,20 | 9,39 | 9,18 | 9,32 | 1,02% | 536.168,00 |
01.12.2023 | 9,36 | 9,39 | 9,18 | 9,22 | -1,37% | 444.702,00 |
30.11.2023 | 9,29 | 9,38 | 9,21 | 9,35 | 0,67% | 488.042,00 |
29.11.2023 | 9,32 | 9,34 | 9,25 | 9,29 | -0,54% | 422.726,00 |
28.11.2023 | 9,49 | 9,57 | 9,23 | 9,34 | -3,69% | 580.482,00 |
27.11.2023 | 9,68 | 9,71 | 9,63 | 9,70 | 0,08% | 143.768,00 |
24.11.2023 | 9,64 | 9,73 | 9,63 | 9,69 | 0,21% | 210.037,00 |
23.11.2023 | 9,64 | 9,70 | 9,64 | 9,67 | -0,06% | 120.221,00 |
22.11.2023 | 9,69 | 9,71 | 9,62 | 9,67 | 0,23% | 176.331,00 |
21.11.2023 | 9,54 | 9,68 | 9,52 | 9,65 | 0,76% | 341.022,00 |
20.11.2023 | 9,51 | 9,61 | 9,48 | 9,58 | 0,81% | 194.911,00 |
17.11.2023 | 9,55 | 9,55 | 9,35 | 9,50 | 0,15% | 443.321,00 |
16.11.2023 | 9,49 | 9,55 | 9,47 | 9,49 | 0,15% | 343.784,00 |
15.11.2023 | 9,66 | 9,67 | 9,47 | 9,47 | -1,76% | 796.942,00 |
14.11.2023 | 9,64 | 9,74 | 9,62 | 9,64 | -0,45% | 343.359,00 |
13.11.2023 | 9,72 | 9,75 | 9,63 | 9,69 | -0,14% | 254.029,00 |
10.11.2023 | 9,78 | 9,80 | 9,67 | 9,70 | -0,66% | 116.907,00 |
09.11.2023 | 9,69 | 9,77 | 9,69 | 9,77 | 0,37% | 178.123,00 |
08.11.2023 | 9,63 | 9,73 | 9,60 | 9,73 | 0,87% | 136.047,00 |
07.11.2023 | 9,64 | 9,70 | 9,55 | 9,65 | 1,11% | 313.563,00 |