Jetzt handeln
PEARSON PLC LS-,25
ISIN: GB0006776081 | WKN: 858266
11,5975 €
-0,0650 -0,56 %
19:53:22
Status: tradeable
Geld
11,3450 €
Stück: 424
Brief
11,8500 €
Stück: 424
Zeit | Kurs | Volumen | |
---|---|---|---|
11.04. 16:15:08.876 | 11,715 € | 85 | |
22.03. 13:23:01.267 | 12,125 € | 300 | |
04.03. 08:36:06.220 | 11,83 € | 4 | |
15.02. 16:01:09.867 | 11,305 € | 3 | |
08.02. 16:01:22.197 | 11,035 € | 2 | |
04.01. 14:32:52.378 | 11,395 € | 55 | |
11.12. 16:01:15.586 | 11,325 € | 6 | |
29.11. 09:45:15.000 | 10,74 € | 20 | |
13.11. 16:03:00.944 | 11,065 € | 9 | |
23.10. 15:45:28.280 | 10,375 € | 100 | |
05.10. 09:03:40.815 | 10,045 € | 500 | |
20.09. 09:03:30.647 | 10,22 € | 100 | |
20.09. 09:03:30.340 | 10,22 € | 500 | |
13.09. 09:03:41.396 | 10,195 € | 500 | |
12.09. 15:57:26.356 | 10,30 € | 150 | |
04.09. 09:04:42.039 | 9,86 € | 500 | |
08.08. 11:21:22.775 | 9,954 € | 1.000 | |
08.08. 09:04:04.526 | 9,70 € | 500 | |
08.08. 09:03:41.053 | 9,70 € | 800 | |
08.08. 09:03:34.078 | 9,70 € | 200 | |
02.08. 16:01:13.095 | 9,726 € | 4 | |
12.07. 12:46:13.636 | 9,858 € | 70 | |
18.06. 17:35:42.609 | 9,62 € | 2 | |
26.05. 16:04:07.382 | 9,262 € | 4 | |
25.05. 16:00:57.126 | 9,198 € | 6 | |
17.05. 16:01:02.556 | 9,536 € | 2 | |
08.05. 16:00:40.232 | 9,322 € | 5 | |
05.05. 16:01:02.347 | 9,404 € | 3 | |
02.05. 21:03:36.119 | 8,552 € | 3 | |
11.04. 16:03:23.846 | 9,49 € | 3 | |
29.03. 16:03:53.514 | 9,38 € | 2 | |
21.03. 16:03:43.430 | 9,48 € | 5 | |
20.03. 16:03:43.170 | 9,58 € | 2 | |
19.03. 17:36:46.412 | 9,72 € | 3 | |
08.03. 19:14:47.369 | 9,76 € | 102 | |
23.02. 16:48:06.612 | 10,35 € | 20 | |
10.02. 14:32:55.985 | 10,20 € | 110 | |
02.02. 16:04:34.269 | 10,35 € | 3 | |
31.01. 09:11:14.901 | 10,55 € | 800 | |
24.01. 16:04:26.024 | 10,70 € | 2 | |
23.01. 17:58:34.201 | 10,40 € | 24 | |
16.01. 12:33:52.443 | 10,50 € | 155 | |
13.01. 16:06:06.277 | 10,40 € | 3 | |
06.01. 16:06:11.510 | 10,25 € | 2 | |
05.01. 16:05:58.946 | 10,10 € | 2 | |
05.01. 10:30:00.116 | 10,20 € | 200 | |
04.01. 11:55:59.747 | 10,95 € | 110 | |
02.01. 16:10:42.606 | 10,65 € | 2 | |
29.12. 21:06:32.613 | 10,50 € | 2 | |
29.12. 17:43:12.376 | 10,80 € | 954 | |
27.12. 16:06:52.140 | 10,70 € | 5 | |
04.12. 17:36:43.642 | 11,30 € | 3 | |
23.11. 16:33:15.629 | 11,50 € | 11 | |
22.11. 16:50:49.909 | 11,35 € | 2 | |
16.11. 16:07:28.534 | 11,15 € | 5 | |
13.11. 17:38:14.616 | 10,50 € | 3 | |
09.11. 16:06:20.404 | 10,70 € | 2 | |
30.10. 17:44:18.799 | 11,05 € | 3 | |
27.10. 21:02:18.194 | 10,85 € | 3 | |
25.10. 16:02:44.995 | 11,00 € | 3 | |
24.10. 16:06:16.153 | 11,10 € | 3 | |
16.10. 17:21:44.545 | 10,50 € | 183 | |
12.10. 12:18:12.268 | 10,50 € | 100 | |
10.10. 21:03:19.414 | 10,60 € | 3 | |
08.10. 11:00:10.466 | 10,15 € | 13 | |
03.10. 16:07:10.958 | 10,05 € | 6 | |
03.10. 13:31:53.484 | 10,10 € | 500 | |
28.09. 16:04:02.422 | 9,54 € | 2 | |
25.09. 17:38:46.769 | 9,52 € | 4 | |
22.09. 20:19:09.840 | 10,15 € | 100 | |
16.09. 16:00:55.393 | 10,25 € | 6 | |
15.09. 21:01:47.224 | 10,25 € | 5 | |
13.09. 21:52:42.233 | 10,45 € | 2 | |
11.09. 17:38:12.868 | 10,80 € | 33 | |
09.09. 16:08:24.980 | 10,60 € | 5 | |
12.08. 16:00:53.769 | 10,50 € | 2 | |
11.08. 16:36:19.877 | 10,50 € | 2 | |
09.08. 21:04:35.821 | 10,70 € | 4 | |
02.08. 16:02:54.622 | 10,60 € | 11 | |
02.08. 10:21:24.457 | 10,45 € | 95 | |
01.08. 16:02:39.028 | 10,30 € | 15 | |
01.08. 09:06:18.754 | 9,44 € | 900 | |
01.08. 08:35:38.153 | 9,00 € | 900 | |
19.07. 16:05:29.829 | 9,12 € | 3 | |
06.07. 16:02:18.365 | 8,82 € | 4 | |
29.06. 08:08:36.373 | 8,96 € | 300 | |
28.06. 16:08:23.610 | 9,24 € | 5 | |
19.06. 17:39:48.731 | 8,98 € | 4 | |
15.06. 16:03:13.725 | 8,78 € | 6 | |
13.06. 16:04:48.668 | 8,74 € | 2 | |
09.06. 16:03:55.547 | 8,88 € | 2 | |
27.05. 16:04:52.486 | 8,84 € | 6 | |
20.05. 16:05:30.750 | 9,08 € | 16 | |
18.05. 16:08:07.746 | 9,04 € | 2 | |
05.05. 16:05:21.379 | 9,18 € | 2 | |
04.05. 16:32:48.943 | 9,44 € | 135 | |
04.05. 16:03:41.210 | 9,40 € | 30 | |
30.04. 11:03:18.470 | 9,34 € | 2 | |
27.04. 16:02:55.734 | 9,32 € | 54 | |
25.04. 21:02:11.930 | 9,42 € | 11 | |
23.04. 11:04:23.328 | 9,32 € | 2 | |
22.04. 16:02:51.568 | 9,50 € | 3 | |
20.04. 16:04:40.290 | 9,26 € | 93 | |
19.04. 16:00:11.400 | 9,34 € | 2 | |
11.04. 16:02:38.126 | 9,38 € | 35 | |
08.04. 16:01:51.767 | 9,20 € | 36 | |
07.04. 16:03:09.457 | 9,26 € | 62 | |
06.04. 16:04:16.757 | 9,42 € | 134 | |
05.04. 16:01:06.956 | 9,10 € | 4 | |
04.04. 17:16:36.488 | 9,02 € | 340 | |
03.04. 17:35:03.577 | 8,80 € | 12 | |
01.04. 16:01:29.777 | 8,90 € | 5 | |
30.03. 17:04:31.018 | 8,75 € | 617 | |
30.03. 16:02:06.807 | 8,85 € | 32 | |
29.03. 16:01:08.004 | 9,30 € | 31 | |
28.03. 16:02:39.518 | 9,50 € | 2 | |
27.03. 17:35:10.225 | 9,35 € | 4 | |
25.03. 16:00:01.583 | 9,45 € | 11 | |
24.03. 16:01:27.317 | 9,20 € | 6 | |
23.03. 16:00:31.924 | 9,45 € | 20 | |
21.03. 16:03:18.792 | 9,50 € | 3 | |
20.03. 17:32:01.027 | 9,55 € | 38 | |
19.03. 11:02:27.476 | 9,60 € | 7 | |
18.03. 16:03:44.160 | 9,60 € | 38 | |
17.03. 16:01:20.026 | 9,60 € | 15 | |
16.03. 16:02:52.904 | 9,80 € | 12 | |
16.03. 11:44:36.568 | 9,75 € | 172 | |
16.03. 11:33:13.357 | 9,75 € | 200 | |
16.03. 11:29:25.639 | 9,80 € | 200 | |
15.03. 16:00:19.634 | 9,90 € | 71 | |
15.03. 15:28:23.762 | 9,80 € | 400 | |
15.03. 11:42:13.585 | 9,75 € | 218 | |
15.03. 11:38:25.882 | 9,80 € | 218 | |
15.03. 11:34:38.023 | 9,80 € | 218 | |
15.03. 11:30:50.095 | 9,85 € | 218 | |
15.03. 11:27:02.941 | 9,80 € | 218 | |
14.03. 16:01:44.683 | 9,20 € | 105 | |
14.03. 09:00:53.893 | 9,15 € | 1.000 | |
13.03. 17:53:12.276 | 9,30 € | 3 | |
13.03. 17:03:51.724 | 9,30 € | 341 | |
11.03. 16:02:10.544 | 9,30 € | 22 | |
11.03. 15:27:05.961 | 9,45 € | 1.000 | |
11.03. 14:34:48.058 | 9,60 € | 162 | |
11.03. 13:48:43.954 | 9,30 € | 50 | |
08.03. 16:02:25.865 | 7,40 € | 3 | |
07.03. 16:03:52.353 | 7,65 € | 2 | |
04.03. 12:38:55.347 | 7,45 € | 180 | |
02.03. 13:56:40.289 | 7,85 € | 180 | |
01.03. 16:03:44.416 | 8,05 € | 20 | |
01.03. 08:01:41.020 | 7,80 € | 257 | |
28.02. 16:01:22.131 | 7,75 € | 8 | |
25.02. 16:05:37.634 | 8,10 € | 16 | |
25.02. 10:42:59.702 | 7,85 € | 271 | |
24.02. 08:21:42.415 | 7,35 € | 30 | |
04.02. 16:00:25.957 | 7,25 € | 3 | |
28.01. 16:47:32.734 | 7,35 € | 4 | |
28.01. 12:19:05.109 | 7,35 € | 169 | |
26.01. 16:00:35.166 | 7,40 € | 7 | |
24.01. 16:03:00.567 | 7,25 € | 69 | |
24.01. 15:29:07.195 | 7,35 € | 250 | |
23.01. 17:35:19.573 | 7,95 € | 40 | |
22.01. 11:09:18.231 | 7,95 € | 21 | |
21.01. 16:02:49.174 | 8,00 € | 12 | |
20.01. 21:00:08.117 | 8,30 € | 3 | |
20.01. 16:00:11.758 | 8,25 € | 16 | |
19.01. 16:01:23.582 | 8,15 € | 11 | |
19.01. 11:38:07.908 | 8,20 € | 80 | |
19.01. 09:09:05.260 | 7,90 € | 700 | |
18.01. 16:03:49.639 | 7,65 € | 7 | |
15.01. 11:40:47.271 | 7,40 € | 2 | |
23.12. 11:41:38.053 | 7,20 € | 150 | |
21.12. 09:22:07.123 | 7,10 € | 300 | |
16.12. 16:03:28.409 | 7,05 € | 1 | |
15.12. 21:31:23.950 | 6,80 € | 1 | |
15.12. 16:01:47.705 | 6,90 € | 1 | |
03.12. 14:04:31.612 | 6,90 € | 1 | |
03.12. 13:49:22.091 | 6,95 € | 1 | |
01.12. 09:36:17.631 | 7,10 € | 700 | |
02.11. 15:47:54.257 | 7,00 € | 357 | |
01.11. 10:18:30.916 | 7,10 € | 1.600 | |
27.10. 17:46:12.503 | 7,15 € | 1.000 | |
18.10. 08:36:57.530 | 6,90 € | 104 | |
15.10. 17:07:45.121 | 7,30 € | 150 | |
21.09. 16:45:34.872 | 8,35 € | 250 | |
31.08. 16:01:15.260 | 8,95 € | 135 | |
23.08. 09:04:53.913 | 9,00 € | 600 | |
18.06. 11:10:10.533 | 8,65 € | 33 | |
19.05. 14:36:14.307 | 9,65 € | 600 | |
15.03. 16:53:51.225 | 9,30 € | 100 | |
15.03. 08:03:36.761 | 9,45 € | 60 | |
09.03. 21:44:10.379 | 9,45 € | 130 | |
09.03. 16:37:09.132 | 9,40 € | 100 | |
08.03. 10:00:25.787 | 9,00 € | 100 | |
01.02. 21:21:51.361 | 8,80 € | 750 | |
29.01. 20:40:53.511 | 9,30 € | 1 | |
28.01. 12:59:28.278 | 9,20 € | 100 | |
27.01. 10:49:39.617 | 10,00 € | 100 | |
27.01. 09:56:35.193 | 9,40 € | 250 | |
20.11. 12:12:35.118 | 7,316 € | 1.000 | |
13.11. 15:48:00.508 | 6,636 € | 400 | |
09.11. 07:38:30.221 | 6,116 € | 150 | |
02.11. 09:01:01.898 | 5,738 € | 200 | |
28.10. 15:47:56.559 | 5,672 € | 200 | |
14.10. 18:45:06.939 | 6,234 € | 199 | |
29.09. 09:05:48.032 | 6,08 € | 1.015 | |
02.09. 22:51:05.990 | 6,136 € | 5 | |
24.08. 15:21:48.494 | 6,494 € | 3 | |
15.07. 20:18:47.132 | 6,212 € | 157 | |
10.07. 19:26:09.153 | 6,248 € | 5 | |
09.07. 19:51:34.934 | 6,226 € | 5 | |
06.07. 19:08:04.374 | 6,366 € | 393 | |
26.06. 13:49:20.085 | 6,478 € | 10 | |
23.06. 13:00:04.266 | 5,856 € | 100 | |
18.06. 10:07:47.414 | 6,55 € | 800 | |
15.06. 22:38:27.371 | 6,366 € | 150 | |
12.06. 09:07:32.386 | 6,102 € | 8.000 | |
12.06. 09:03:35.308 | 5,734 € | 1.000 | |
12.06. 09:02:58.711 | 5,734 € | 1.000 | |
12.06. 09:02:22.708 | 5,742 € | 1.000 | |
12.06. 09:02:07.110 | 5,742 € | 1.000 | |
12.06. 09:01:58.264 | 5,742 € | 1.000 | |
12.06. 09:01:44.926 | 5,742 € | 1.000 | |
12.06. 07:55:00.476 | 5,732 € | 1.000 | |
12.06. 07:47:38.810 | 5,732 € | 1.000 | |
05.06. 20:17:16.083 | 5,94 € | 200 | |
02.06. 16:43:18.683 | 5,824 € | 400 | |
27.05. 10:23:22.533 | 4,99 € | 210 | |
26.05. 18:06:09.219 | 5,154 € | 250 | |
13.05. 17:39:07.734 | 4,913 € | 203 | |
12.05. 10:39:14.384 | 5,262 € | 396 | |
06.05. 20:46:14.581 | 5,05 € | 396 | |
06.05. 18:28:50.346 | 5,064 € | 198 | |
05.05. 16:11:23.478 | 5,352 € | 9 | |
22.04. 20:03:26.104 | 5,218 € | 192 | |
21.04. 17:47:28.382 | 5,332 € | 188 | |
07.04. 13:11:04.300 | 5,588 € | 200 | |
03.04. 20:18:14.354 | 5,428 € | 185 | |
24.03. 17:08:25.022 | 5,382 € | 440 | |
24.03. 14:25:45.708 | 5,466 € | 7 | |
24.03. 14:25:11.643 | 5,466 € | 16 | |
16.03. 14:29:01.917 | 5,486 € | 100 | |
13.03. 10:12:44.923 | 5,974 € | 100 | |
09.03. 16:25:55.821 | 6,206 € | 250 | |
05.03. 11:50:59.030 | 6,566 € | 220 | |
02.03. 17:52:32.899 | 6,398 € | 250 | |
02.03. 13:04:30.587 | 6,39 € | 70 | |
28.02. 15:39:47.656 | 6,438 € | 3.000 | |
28.02. 11:17:49.153 | 6,358 € | 385 | |
25.02. 14:37:20.992 | 7,058 € | 6 | |
24.02. 17:04:32.873 | 6,848 € | 1.500 | |
20.02. 20:54:52.870 | 6,968 € | 4 | |
11.02. 22:16:05.328 | 6,932 € | 4 | |
30.01. 09:20:28.147 | 6,798 € | 500 | |
23.01. 20:27:27.328 | 6,916 € | 400 | |
21.01. 07:54:02.266 | 7,016 € | 560 | |
16.01. 08:34:57.314 | 7,25 € | 200 | |
16.01. 08:34:17.977 | 7,274 € | 200 | |
06.01. 18:09:28.588 | 7,482 € | 70 | |
02.01. 11:31:27.655 | 7,722 € | 1 | |
22.12. 17:02:13.379 | 7,30 € | 9 | |
19.12. 15:47:33.965 | 7,13 € | 570 | |
13.12. 14:49:38.462 | 8,078 € | 350 | |
14.11. 20:33:02.123 | 8,172 € | 1.000 | |
12.11. 17:09:49.267 | 8,10 € | 11 | |
04.11. 12:21:59.993 | 7,942 € | 501 | |
31.10. 12:09:11.908 | 8,086 € | 24 | |
23.10. 12:40:23.612 | 7,984 € | 11 | |
20.08. 17:50:41.292 | 9,10 € | 9 | |
24.07. 13:28:36.986 | 9,90 € | 76 | |
16.07. 12:17:29.314 | 9,964 € | 76 | |
14.06. 17:19:35.586 | 8,918 € | 13 | |
02.05. 19:24:45.045 | 9,393 € | 11 | |
11.04. 17:38:51.175 | 9,664 € | 13 | |
10.04. 12:19:48.739 | 9,53 € | 11 | |
09.04. 21:03:09.427 | 9,644 € | 11 | |
22.03. 09:00:55.509 | 9,828 € | 1 | |
12.03. 19:53:07.350 | 9,508 € | 9 | |
11.02. 09:38:22.307 | 10,589 € | 1.000 | |
05.02. 17:19:07.223 | 10,854 € | 185 | |
22.01. 11:07:12.837 | 10,797 € | 4 | |
16.01. 11:33:15.242 | 10,195 € | 1 | |
11.01. 12:25:04.004 | 11,223 € | 1.000 | |
09.01. 16:21:58.567 | 11,322 € | 1 | |
04.01. 15:34:04.807 | 10,593 € | 200 | |
04.01. 13:54:06.931 | 10,557 € | 1 | |
02.01. 16:43:33.945 | 10,588 € | 1 | |
21.12. 17:25:54.098 | 10,37 € | 1 | |
21.12. 11:45:47.199 | 10,222 € | 5 | |
06.12. 15:31:10.508 | 10,242 € | 1.250 | |
27.11. 15:43:57.805 | 10,832 € | 450 | |
23.11. 15:58:09.561 | 10,787 € | 1 | |
21.11. 17:49:48.219 | 10,627 € | 860 | |
16.11. 17:19:50.157 | 10,617 € | 10 | |
30.10. 12:16:59.450 | 10,127 € | 150 | |
18.10. 16:16:04.208 | 9,978 € | 13 | |
02.10. 10:18:41.603 | 9,805 € | 1 | |
24.09. 19:32:58.652 | 10,073 € | 1 | |
24.09. 13:46:03.994 | 10,128 € | 3 | |
24.09. 13:14:49.425 | 9,866 € | 6 | |
24.09. 09:39:24.784 | 10,043 € | 18 | |
17.09. 20:31:19.006 | 9,414 € | 1 | |
14.09. 09:52:57.329 | 9,64 € | 1 | |
13.09. 11:09:23.430 | 9,499 € | 120 | |
03.09. 11:08:48.396 | 10,622 € | 1 | |
28.08. 09:00:44.251 | 10,10 € | 2.521 | |
22.08. 20:19:31.828 | 10,498 € | 1 | |
21.08. 15:51:30.786 | 10,508 € | 18 | |
17.08. 21:27:03.267 | 10,253 € | 180 | |
17.07. 16:55:01.258 | 10,38 € | 130 | |
26.06. 18:58:21.518 | 9,771 € | 1.685 | |
04.06. 18:04:29.869 | 10,238 € | 119 | |
04.06. 13:46:20.523 | 10,203 € | 2 | |
30.04. 18:10:44.622 | 9,602 € | 2.521 | |
27.04. 16:45:06.026 | 9,311 € | 100 | |
26.04. 15:16:15.828 | 9,198 € | 1.600 | |
23.04. 13:05:59.223 | 8,937 € | 150 | |
20.04. 09:56:50.217 | 8,871 € | 1.300 | |
12.04. 21:39:50.726 | 8,908 € | 14 | |
11.04. 18:21:14.769 | 8,906 € | 119 | |
20.03. 08:58:17.022 | 8,703 € | 1.000 | |
19.03. 22:43:04.437 | 8,784 € | 65 | |
05.03. 12:44:35.805 | 8,098 € | 20 | |
31.01. 08:54:32.092 | 7,832 € | 120 | |
16.01. 10:06:20.533 | 8,233 € | 3 | |
08.01. 18:34:18.933 | 8,197 € | 1 | |
04.01. 09:43:02.647 | 8,433 € | 6 | |
14.12. 22:26:32.250 | 8,47 € | 120 | |
23.11. 09:33:43.646 | 7,929 € | 378 | |
21.11. 20:56:08.049 | 7,889 € | 150 | |
21.11. 16:26:46.556 | 7,952 € | 200 | |
15.11. 22:39:41.898 | 7,851 € | 1.000 | |
03.11. 09:29:31.012 | 7,817 € | 1.500 | |
30.10. 14:13:41.663 | 8,16 € | 360 | |
26.10. 17:53:11.188 | 8,253 € | 250 | |
25.10. 13:27:57.691 | 8,106 € | 70 | |
24.10. 21:42:47.223 | 8,013 € | 1.500 | |
24.10. 16:22:33.259 | 7,937 € | 200 | |
24.10. 15:43:50.929 | 7,95 € | 1.500 | |
17.10. 12:56:26.502 | 7,442 € | 372 | |
29.09. 15:29:33.345 | 6,985 € | 66 | |
27.09. 09:49:34.646 | 6,896 € | 1.900 | |
20.09. 15:55:54.225 | 6,491 € | 1 | |
12.09. 13:15:08.194 | 6,515 € | 250 | |
30.08. 21:29:02.837 | 6,694 € | 1 | |
24.08. 16:38:09.702 | 6,701 € | 80 | |
15.08. 11:25:31.470 | 6,887 € | 5 | |
10.08. 14:18:47.036 | 6,894 € | 300 | |
25.07. 10:03:45.261 | 7,203 € | 25 | |
24.07. 13:25:14.529 | 7,164 € | 29 | |
21.07. 13:45:25.867 | 7,206 € | 280 | |
17.07. 13:00:13.976 | 7,024 € | 209 | |
12.07. 09:31:45.323 | 6,962 € | 280 | |
12.07. 09:28:38.858 | 6,939 € | 145 | |
11.07. 09:06:23.923 | 8,074 € | 600 | |
11.07. 08:06:34.932 | 7,931 € | 600 | |
07.07. 17:05:39.302 | 7,702 € | 350 | |
30.06. 18:28:01.588 | 7,844 € | 50 | |
23.06. 12:35:12.688 | 8,05 € | 2.076 | |
22.06. 15:05:39.154 | 8,089 € | 200 | |
12.06. 17:40:19.125 | 8,137 € | 1 | |
08.06. 17:24:49.754 | 8,205 € | 350 | |
07.06. 15:29:51.265 | 8,212 € | 1.000 | |
31.05. 09:39:51.173 | 8,034 € | 500 | |
30.05. 13:32:27.597 | 8,06 € | 2.016 | |
08.05. 19:38:21.190 | 8,528 € | 55 | |
05.05. 16:13:23.999 | 8,651 € | 1 | |
05.05. 10:00:38.340 | 8,666 € | 134 | |
03.05. 09:33:58.418 | 7,777 € | 80 | |
28.04. 17:30:53.998 | 7,512 € | 740 | |
20.04. 15:20:35.899 | 7,439 € | 1 | |
18.04. 17:22:50.931 | 7,367 € | 1 | |
13.04. 21:55:20.652 | 7,548 € | 1 | |
06.04. 16:37:19.166 | 7,60 € | 700 | |
06.04. 13:45:57.612 | 7,382 € | 150 | |
05.04. 10:35:47.707 | 7,863 € | 780 | |
04.04. 15:12:51.239 | 8,015 € | 150 | |
03.04. 08:10:08.939 | 8,00 € | 1.000 | |
31.03. 10:57:41.728 | 7,829 € | 400 | |
24.03. 14:59:26.725 | 7,39 € | 1.500 | |
23.03. 10:39:49.972 | 7,40 € | 1.000 | |
17.03. 13:04:03.375 | 7,517 € | 3 | |
16.03. 15:29:37.826 | 7,599 € | 4 | |
03.03. 10:57:06.081 | 7,946 € | 1 | |
01.03. 11:19:04.786 | 8,019 € | 150 | |
28.02. 17:32:22.887 | 8,077 € | 115 | |
28.02. 11:09:38.754 | 8,024 € | 130 | |
24.02. 13:04:46.195 | 8,213 € | 129 | |
24.02. 10:13:05.944 | 7,505 € | 230 | |
24.02. 10:12:18.421 | 7,681 € | 230 | |
22.02. 11:28:48.958 | 7,65 € | 8 | |
21.02. 12:11:49.418 | 7,55 € | 700 | |
21.02. 12:10:14.737 | 7,55 € | 700 | |
15.02. 16:14:23.987 | 7,728 € | 100 | |
14.02. 10:47:00.882 | 7,872 € | 3 | |
14.02. 10:26:26.994 | 7,818 € | 150 | |
10.02. 12:50:42.914 | 7,774 € | 128 | |
08.02. 16:34:55.324 | 7,64 € | 1.000 | |
07.02. 17:09:53.059 | 7,771 € | 257 | |
07.02. 17:02:39.866 | 7,815 € | 3 | |
07.02. 16:36:09.355 | 7,787 € | 130 | |
07.02. 15:57:55.848 | 7,732 € | 1.450 | |
06.02. 11:01:35.951 | 7,534 € | 3 | |
02.02. 17:39:30.552 | 7,403 € | 300 | |
02.02. 13:04:23.886 | 7,485 € | 150 | |
01.02. 10:56:28.995 | 7,389 € | 3 | |
31.01. 12:27:53.361 | 7,187 € | 20 | |
27.01. 15:04:25.601 | 7,307 € | 150 | |
26.01. 12:14:44.237 | 7,262 € | 150 | |
26.01. 12:04:19.373 | 7,265 € | 1.000 | |
26.01. 11:35:55.999 | 7,254 € | 252 | |
26.01. 11:02:00.138 | 7,308 € | 700 | |
26.01. 10:54:08.737 | 7,266 € | 150 | |
26.01. 10:13:33.098 | 7,282 € | 160 | |
25.01. 09:57:34.814 | 7,12 € | 120 | |
24.01. 16:18:42.349 | 7,069 € | 1 | |
24.01. 16:17:43.336 | 7,07 € | 60 | |
24.01. 16:08:29.163 | 7,04 € | 3 | |
24.01. 14:10:38.140 | 7,012 € | 1.108 | |
24.01. 14:08:43.869 | 7,01 € | 252 | |
23.01. 16:06:00.779 | 6,943 € | 50 | |
23.01. 15:39:41.361 | 6,955 € | 240 | |
23.01. 14:40:36.856 | 7,017 € | 100 | |
23.01. 11:08:11.545 | 6,881 € | 680 | |
19.01. 16:16:56.629 | 6,90 € | 300 | |
19.01. 15:30:14.390 | 6,87 € | 153 | |
19.01. 14:39:50.004 | 6,949 € | 3 | |
19.01. 13:46:28.892 | 6,862 € | 251 | |
19.01. 13:41:12.791 | 6,888 € | 70 | |
19.01. 12:18:03.937 | 6,905 € | 77 | |
19.01. 11:09:38.252 | 6,806 € | 210 | |
19.01. 10:17:36.887 | 6,695 € | 126 | |
19.01. 09:11:40.104 | 6,548 € | 1.500 | |
18.01. 17:35:47.917 | 6,865 € | 200 | |
18.01. 16:39:12.452 | 6,77 € | 150 | |
18.01. 16:28:44.015 | 6,737 € | 126 | |
18.01. 16:24:26.960 | 6,77 € | 251 | |
18.01. 16:22:33.656 | 6,77 € | 278 | |
18.01. 15:42:16.847 | 6,847 € | 3 | |
18.01. 15:13:09.116 | 6,835 € | 50 | |
18.01. 14:50:04.083 | 6,832 € | 19 | |
18.01. 13:55:46.344 | 6,754 € | 500 | |
18.01. 13:43:59.401 | 6,683 € | 251 | |
18.01. 13:36:06.282 | 6,661 € | 500 | |
18.01. 13:22:50.809 | 6,679 € | 115 | |
18.01. 12:58:42.311 | 6,621 € | 500 | |
18.01. 12:55:16.568 | 6,565 € | 300 | |
18.01. 12:54:49.468 | 6,581 € | 1 | |
18.01. 12:54:48.745 | 6,626 € | 400 | |
18.01. 12:51:02.641 | 6,662 € | 120 | |
18.01. 12:43:20.231 | 6,693 € | 2 | |
18.01. 12:39:13.908 | 6,711 € | 372 | |
18.01. 12:16:18.824 | 6,80 € | 2 | |
18.01. 12:15:35.663 | 6,828 € | 181 | |
18.01. 11:55:33.045 | 6,861 € | 100 | |
18.01. 11:51:58.500 | 6,837 € | 126 | |
18.01. 11:47:17.342 | 6,848 € | 3 | |
18.01. 11:39:11.274 | 6,901 € | 4 | |
18.01. 11:31:53.456 | 6,936 € | 140 | |
18.01. 11:15:37.798 | 6,924 € | 500 | |
18.01. 11:13:30.153 | 6,89 € | 57 | |
18.01. 11:10:40.659 | 6,849 € | 240 | |
18.01. 11:02:43.682 | 6,968 € | 500 | |
18.01. 11:00:22.451 | 6,957 € | 126 | |
18.01. 10:40:18.379 | 6,899 € | 100 | |
18.01. 10:26:31.129 | 6,961 € | 115 | |
18.01. 10:20:52.432 | 6,952 € | 160 | |
18.01. 09:50:01.958 | 7,05 € | 251 | |
18.01. 09:42:04.554 | 7,193 € | 1.000 | |
18.01. 09:19:22.602 | 7,151 € | 430 | |
18.01. 09:17:07.782 | 7,238 € | 100 | |
18.01. 08:03:38.995 | 9,232 € | 500 | |
13.01. 16:39:45.313 | 9,453 € | 1.600 | |
06.01. 12:18:15.777 | 9,61 € | 61 | |
02.01. 11:15:51.743 | 9,548 € | 1 | |
21.12. 17:01:59.926 | 9,828 € | 40 | |
19.12. 14:57:35.146 | 9,861 € | 30 | |
09.12. 17:05:12.137 | 9,551 € | 100 | |
08.12. 12:58:41.540 | 9,309 € | 250 | |
06.12. 09:47:29.832 | 9,358 € | 200 | |
01.12. 13:20:42.303 | 9,382 € | 5 | |
22.11. 14:25:58.730 | 9,094 € | 1.000 | |
16.11. 15:06:05.000 | 8,874 € | 100 | |
10.11. 09:12:40.724 | 8,772 € | 409 | |
09.11. 07:32:09.138 | 7,932 € | 249 | |
03.11. 09:00:29.219 | 8,405 € | 200 | |
01.11. 10:38:07.482 | 8,474 € | 29 | |
01.11. 09:01:52.949 | 8,592 € | 1 | |
31.10. 09:02:53.407 | 8,595 € | 76 | |
28.10. 09:04:06.554 | 8,338 € | 150 | |
26.10. 10:32:03.551 | 8,434 € | 235 | |
26.10. 09:32:06.945 | 8,458 € | 5 | |
24.10. 17:26:20.044 | 8,661 € | 40 | |
24.10. 10:17:29.424 | 8,798 € | 230 | |
21.10. 12:31:12.586 | 8,74 € | 1 | |
21.10. 11:19:12.665 | 8,68 € | 150 | |
19.10. 13:29:16.440 | 8,492 € | 700 | |
17.10. 15:22:04.597 | 8,661 € | 2 | |
17.10. 11:46:05.704 | 8,419 € | 230 | |
12.10. 11:59:44.968 | 9,065 € | 300 | |
10.10. 13:32:36.359 | 9,08 € | 1 | |
06.10. 09:34:08.353 | 9,112 € | 600 | |
05.10. 09:20:12.157 | 8,957 € | 17 | |
29.09. 10:33:22.731 | 8,806 € | 150 | |
26.09. 16:51:04.946 | 8,499 € | 50 | |
26.09. 11:31:33.944 | 8,603 € | 3 | |
26.09. 10:13:42.289 | 8,70 € | 93 | |
23.09. 16:23:54.072 | 8,911 € | 100 | |
22.09. 09:05:25.962 | 9,085 € | 150 | |
19.09. 17:25:44.877 | 9,431 € | 102 | |
14.09. 20:04:17.668 | 9,488 € | 2 | |
12.09. 19:10:14.723 | 9,513 € | 50 | |
12.09. 09:00:18.913 | 9,337 € | 85 | |
08.09. 10:11:21.522 | 10,034 € | 100 | |
08.09. 09:20:49.714 | 10,008 € | 82 | |
07.09. 16:45:43.164 | 10,566 € | 40 | |
05.09. 19:38:56.240 | 10,44 € | 1 | |
30.08. 14:36:04.604 | 10,29 € | 100 | |
30.08. 12:37:33.291 | 10,26 € | 1 | |
05.08. 16:45:08.583 | 10,55 € | 5 | |
05.08. 12:41:06.833 | 10,64 € | 45 | |
03.08. 10:30:43.212 | 10,63 € | 2 | |
01.08. 09:03:36.869 | 10,499 € | 76 | |
01.08. 09:03:17.040 | 10,643 € | 1 | |
29.07. 19:48:03.014 | 10,77 € | 3 | |
29.07. 15:43:34.398 | 10,46 € | 40 | |
28.07. 08:00:01.390 | 11,94 € | 300 | |
27.07. 16:30:22.458 | 11,91 € | 150 | |
26.07. 16:16:35.297 | 11,89 € | 50 | |
08.07. 18:42:18.515 | 11,41 € | 1 | |
29.06. 16:57:28.420 | 11,53 € | 50 | |
27.06. 22:29:25.817 | 11,21 € | 47 | |
27.06. 13:25:24.258 | 11,193 € | 1.400 | |
24.06. 15:08:57.548 | 11,21 € | 277 | |
02.06. 11:16:52.986 | 11,31 € | 345 | |
31.05. 08:59:51.752 | 11,23 € | 1 | |
30.05. 16:13:40.356 | 10,75 € | 85 | |
26.05. 14:40:46.011 | 11,04 € | 50 | |
19.05. 11:27:29.606 | 10,79 € | 50 | |
17.05. 09:56:28.364 | 10,41 € | 1 | |
09.05. 08:45:25.800 | 10,30 € | 1 | |
03.05. 14:07:57.347 | 10,17 € | 50 | |
03.05. 13:05:58.174 | 9,91 € | 209 | |
28.04. 15:17:37.249 | 10,58 € | 2 | |
27.04. 14:41:22.322 | 10,61 € | 100 | |
20.04. 09:48:33.151 | 10,66 € | 111 | |
07.04. 09:07:47.785 | 10,41 € | 78 | |
05.04. 09:57:46.036 | 10,92 € | 75 | |
31.03. 16:37:45.915 | 11,314 € | 23 | |
24.03. 17:43:03.001 | 11,11 € | 50 | |
22.03. 18:26:08.425 | 11,87 € | 250 | |
22.03. 13:21:24.459 | 11,531 € | 2 | |
18.03. 13:38:07.479 | 11,52 € | 51 | |
16.03. 12:52:30.545 | 11,49 € | 52 | |
02.03. 13:04:15.107 | 11,04 € | 90 | |
01.03. 21:38:56.124 | 11,56 € | 50 | |
01.03. 09:10:04.902 | 10,95 € | 423 | |
26.02. 09:18:45.266 | 10,67 € | 150 | |
22.02. 12:25:14.215 | 10,61 € | 100 | |
17.02. 10:58:40.639 | 10,41 € | 1 | |
11.02. 10:13:45.071 | 9,35 € | 100 | |
29.01. 14:34:12.801 | 10,46 € | 1 | |
25.01. 11:21:07.976 | 10,03 € | 160 | |
21.01. 09:33:56.600 | 9,64 € | 100 | |
18.01. 14:42:22.854 | 9,13 € | 140 | |
12.01. 15:15:16.255 | 9,40 € | 85 | |
05.01. 21:11:34.779 | 10,22 € | 100 | |
04.01. 19:35:30.384 | 9,72 € | 300 | |
29.12. 17:56:54.900 | 10,00 € | 300 | |
29.12. 15:25:43.266 | 10,13 € | 2 | |
28.12. 08:42:56.027 | 10,80 € | 1 | |
21.12. 08:49:45.831 | 10,61 € | 100 | |
17.12. 13:02:33.933 | 10,59 € | 1 | |
16.12. 12:55:01.498 | 10,41 € | 1 | |
16.12. 12:11:03.211 | 10,14 € | 4 | |
15.12. 19:21:44.294 | 10,08 € | 300 | |
15.12. 10:47:57.679 | 9,99 € | 1 | |
14.12. 11:49:37.591 | 10,08 € | 1 | |
08.12. 11:14:53.676 | 10,81 € | 1 | |
01.12. 10:51:58.334 | 12,04 € | 3 | |
27.11. 13:11:39.494 | 12,04 € | 1 | |
24.11. 10:50:45.753 | 11,27 € | 123 | |
23.11. 22:24:33.215 | 11,89 € | 8 | |
20.11. 21:20:43.520 | 12,05 € | 100 | |
16.11. 17:15:56.742 | 11,05 € | 123 | |
11.11. 15:26:31.138 | 11,97 € | 140 | |
09.11. 09:03:49.232 | 11,78 € | 423 | |
06.11. 09:54:21.421 | 12,02 € | 165 | |
30.10. 14:17:52.553 | 12,34 € | 12 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19:50:00.000 | 424 | 11,345 € | 11,85 € | 424 |
19:47:00.000 | 424 | 11,345 € | 11,85 € | 424 |
19:44:00.000 | 424 | 11,345 € | 11,85 € | 424 |
19:41:00.000 | 424 | 11,345 € | 11,85 € | 424 |
19:38:00.000 | 424 | 11,345 € | 11,85 € | 424 |
19:35:00.000 | 424 | 11,345 € | 11,85 € | 424 |
19:32:00.000 | 424 | 11,345 € | 11,85 € | 424 |
19:29:00.000 | 424 | 11,345 € | 11,85 € | 424 |
19:26:00.000 | 424 | 11,345 € | 11,85 € | 424 |
Stammdaten
WKN | 858266 |
ISIN | GB0006776081 |
Branche | Printmedien (Zeitungen und Magazine) |
Herkunft | Großbritannien |
Aktienanzahl | 756,80 Mio. |
Marktkapitalisierung | 8,87 Mrd. |
Dividende je Aktie | 0,205 GBP (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 29,10 (2021) |
KCV | 13,17 (2020) |
Gewinn je Aktie | 0,211 (2021) |
Cashflow/Aktie | 0,520 (2020) |
Dividende je Aktie | 0,205 GBP (2021) |
Dividendenausschüttung in Mio. | - GBP |
Aktuelle Nachrichten
11.03.2022 15:08
Pearson +21 % +++ Apollo Global erwägt Barangebot
18.05.2021 19:47
Pearson dementiert Spekulationen bezüglich einem Übernahmegebot für Stride.
26.09.2019 09:26