12,410$
1,14%
Echtzeit-Aktienkurs Pearson plc
Bid:
Ask:
Aktienkurse zur Pearson plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 12,58 | 12,59 | 12,40 | 12,41 | -0,08% | 194.552,00 |
| 12.04.2024 | 12,46 | 12,52 | 12,42 | 12,42 | -1,51% | 231.662,00 |
| 11.04.2024 | 12,60 | 12,63 | 12,50 | 12,61 | 0,32% | 268.445,00 |
| 10.04.2024 | 12,55 | 12,63 | 12,54 | 12,57 | -0,79% | 296.208,00 |
| 09.04.2024 | 12,75 | 12,79 | 12,64 | 12,67 | -0,94% | 264.191,00 |
| 08.04.2024 | 12,74 | 12,81 | 12,68 | 12,79 | 0,08% | 509.145,00 |
| 05.04.2024 | 12,68 | 12,78 | 12,67 | 12,78 | 0,87% | 211.956,00 |
| 04.04.2024 | 12,86 | 12,86 | 12,66 | 12,67 | -1,32% | 338.008,00 |
| 03.04.2024 | 12,76 | 12,88 | 12,73 | 12,84 | -0,16% | 206.339,00 |
| 02.04.2024 | 12,88 | 12,92 | 12,84 | 12,86 | -1,23% | 237.693,00 |
| 01.04.2024 | 13,11 | 13,16 | 13,01 | 13,02 | -1,06% | 263.025,00 |
| 28.03.2024 | 13,13 | 13,18 | 13,11 | 13,16 | 0,84% | 417.390,00 |
| 27.03.2024 | 13,02 | 13,11 | 13,01 | 13,05 | 0,85% | 248.566,00 |
| 26.03.2024 | 12,99 | 13,00 | 12,91 | 12,94 | -0,61% | 201.702,00 |
| 25.03.2024 | 13,07 | 13,13 | 13,02 | 13,02 | -0,46% | 260.099,00 |
| 22.03.2024 | 13,16 | 13,17 | 13,06 | 13,08 | 0,38% | 346.747,00 |
| 21.03.2024 | 13,00 | 13,10 | 12,98 | 13,03 | 0,54% | 353.645,00 |
| 20.03.2024 | 12,79 | 12,96 | 12,78 | 12,96 | 0,93% | 548.215,00 |
| 19.03.2024 | 12,85 | 12,85 | 12,79 | 12,84 | -0,47% | 242.048,00 |
| 18.03.2024 | 12,95 | 12,98 | 12,90 | 12,90 | -0,15% | 356.593,00 |
| 15.03.2024 | 13,00 | 13,02 | 12,92 | 12,92 | -1,22% | 2.002.417,00 |
| 14.03.2024 | 13,11 | 13,12 | 13,02 | 13,08 | 0,00% | 459.180,00 |
| 13.03.2024 | 13,05 | 13,13 | 13,03 | 13,08 | 0,23% | 524.366,00 |
| 12.03.2024 | 12,87 | 13,08 | 12,86 | 13,05 | 1,56% | 705.184,00 |
| 11.03.2024 | 12,74 | 12,87 | 12,74 | 12,85 | 0,71% | 819.422,00 |
| 08.03.2024 | 12,71 | 12,82 | 12,70 | 12,76 | -1,54% | 316.956,00 |
| 07.03.2024 | 12,86 | 12,96 | 12,85 | 12,96 | 1,17% | 273.225,00 |
| 06.03.2024 | 12,88 | 12,98 | 12,80 | 12,81 | -1,16% | 427.463,00 |
| 05.03.2024 | 13,00 | 13,05 | 12,96 | 12,96 | -1,07% | 424.359,00 |
| 04.03.2024 | 13,02 | 13,14 | 12,99 | 13,10 | 2,58% | 414.727,00 |
| 01.03.2024 | 12,60 | 12,83 | 12,57 | 12,77 | 4,84% | 884.634,00 |
| 29.02.2024 | 12,07 | 12,18 | 12,04 | 12,18 | 1,75% | 458.565,00 |
| 28.02.2024 | 11,95 | 11,99 | 11,91 | 11,97 | -1,40% | 326.379,00 |
| 27.02.2024 | 12,06 | 12,15 | 12,05 | 12,14 | -0,33% | 299.527,00 |
| 26.02.2024 | 12,20 | 12,22 | 12,13 | 12,18 | 0,58% | 299.389,00 |
| 23.02.2024 | 12,02 | 12,12 | 12,02 | 12,11 | 0,25% | 480.086,00 |
| 22.02.2024 | 11,98 | 12,10 | 11,98 | 12,08 | 1,34% | 341.208,00 |
| 21.02.2024 | 11,98 | 12,00 | 11,89 | 11,92 | -1,16% | 359.343,00 |
| 20.02.2024 | 12,09 | 12,13 | 12,05 | 12,06 | -0,99% | 383.225,00 |
| 16.02.2024 | 12,17 | 12,21 | 12,12 | 12,18 | -0,16% | 172.344,00 |
| 15.02.2024 | 12,21 | 12,23 | 12,09 | 12,20 | 2,78% | 664.350,00 |
| 14.02.2024 | 11,87 | 11,92 | 11,81 | 11,87 | 0,85% | 487.603,00 |
| 13.02.2024 | 11,77 | 11,83 | 11,75 | 11,77 | -1,92% | 402.077,00 |
| 12.02.2024 | 11,94 | 12,02 | 11,92 | 12,00 | -0,08% | 201.348,00 |
| 09.02.2024 | 11,85 | 12,01 | 11,85 | 12,01 | 1,52% | 344.217,00 |
| 08.02.2024 | 11,79 | 11,84 | 11,77 | 11,83 | 0,60% | 276.561,00 |
| 07.02.2024 | 11,74 | 11,78 | 11,69 | 11,76 | -0,42% | 318.677,00 |
| 06.02.2024 | 11,79 | 11,84 | 11,74 | 11,81 | -2,56% | 467.291,00 |
| 05.02.2024 | 12,13 | 12,14 | 12,05 | 12,12 | 0,00% | 340.786,00 |
| 02.02.2024 | 12,15 | 12,18 | 12,06 | 12,12 | -2,10% | 275.817,00 |
| 01.02.2024 | 12,18 | 12,38 | 12,17 | 12,38 | 1,31% | 411.353,00 |
| 31.01.2024 | 12,39 | 12,41 | 12,21 | 12,22 | 0,25% | 500.641,00 |
| 30.01.2024 | 12,12 | 12,20 | 12,09 | 12,19 | -0,16% | 659.250,00 |
| 29.01.2024 | 12,28 | 12,30 | 12,16 | 12,21 | -0,33% | 753.712,00 |
| 26.01.2024 | 12,29 | 12,33 | 12,22 | 12,25 | 0,49% | 535.607,00 |
| 25.01.2024 | 12,24 | 12,24 | 12,12 | 12,19 | 0,58% | 866.216,00 |
| 24.01.2024 | 12,18 | 12,20 | 12,12 | 12,12 | -0,66% | 322.263,00 |
| 23.01.2024 | 12,14 | 12,21 | 12,12 | 12,20 | -0,57% | 238.738,00 |
| 22.01.2024 | 12,29 | 12,36 | 12,26 | 12,27 | 1,32% | 199.750,00 |
| 19.01.2024 | 12,03 | 12,11 | 12,01 | 12,11 | -0,90% | 283.762,00 |
| 18.01.2024 | 12,06 | 12,23 | 12,05 | 12,22 | 0,00% | 387.696,00 |
| 17.01.2024 | 12,22 | 12,22 | 12,09 | 12,22 | -1,37% | 477.600,00 |
| 16.01.2024 | 12,44 | 12,46 | 12,35 | 12,39 | 0,00% | 222.529,00 |
| 12.01.2024 | 12,47 | 12,48 | 12,37 | 12,39 | 0,16% | 226.728,00 |
| 11.01.2024 | 12,32 | 12,37 | 12,23 | 12,37 | -0,72% | 276.905,00 |
| 10.01.2024 | 12,42 | 12,50 | 12,42 | 12,46 | 0,73% | 187.081,00 |
| 09.01.2024 | 12,43 | 12,47 | 12,37 | 12,37 | -1,12% | 148.082,00 |
| 08.01.2024 | 12,39 | 12,51 | 12,38 | 12,51 | 1,05% | 174.534,00 |
| 05.01.2024 | 12,35 | 12,46 | 12,35 | 12,38 | -0,24% | 197.339,00 |
| 04.01.2024 | 12,40 | 12,51 | 12,40 | 12,41 | 1,14% | 259.564,00 |
| 03.01.2024 | 12,17 | 12,30 | 12,17 | 12,27 | 0,66% | 323.429,00 |
| 02.01.2024 | 12,27 | 12,28 | 12,19 | 12,19 | -0,81% | 265.071,00 |
| 29.12.2023 | 12,29 | 12,33 | 12,22 | 12,29 | -0,08% | 180.090,00 |
| 28.12.2023 | 12,31 | 12,36 | 12,30 | 12,30 | -0,08% | 282.346,00 |
| 27.12.2023 | 12,28 | 12,33 | 12,28 | 12,31 | -0,32% | 436.022,00 |
| 26.12.2023 | 12,24 | 12,37 | 12,24 | 12,35 | 0,32% | 140.550,00 |
| 22.12.2023 | 12,27 | 12,41 | 12,27 | 12,31 | 0,74% | 360.509,00 |
| 21.12.2023 | 12,12 | 12,23 | 12,12 | 12,22 | 1,58% | 673.260,00 |
| 20.12.2023 | 11,99 | 12,10 | 11,97 | 12,03 | -0,33% | 574.624,00 |
| 19.12.2023 | 11,97 | 12,11 | 11,97 | 12,07 | 1,34% | 225.722,00 |
| 18.12.2023 | 11,89 | 11,92 | 11,88 | 11,91 | 0,17% | 195.010,00 |
| 15.12.2023 | 11,91 | 11,93 | 11,87 | 11,89 | -1,16% | 273.847,00 |
| 14.12.2023 | 12,02 | 12,09 | 11,99 | 12,03 | -0,50% | 237.412,00 |
| 13.12.2023 | 12,07 | 12,11 | 11,92 | 12,09 | 0,25% | 408.558,00 |
| 12.12.2023 | 12,01 | 12,08 | 11,99 | 12,06 | -0,41% | 260.239,00 |
| 11.12.2023 | 12,10 | 12,17 | 12,08 | 12,11 | 0,25% | 208.981,00 |