171,140$
3,71%
Echtzeit-Aktienkurs Thomson Reuters Corp.
Bid:
Ask:
Aktienkurse zur Thomson Reuters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 167,05 | 173,56 | 165,60 | 171,14 | 3,71% | 980.720,00 |
| 04.11.2024 | 165,20 | 166,34 | 164,34 | 165,02 | 0,15% | 330.654,00 |
| 01.11.2024 | 163,53 | 165,34 | 163,26 | 164,78 | 0,70% | 182.531,00 |
| 31.10.2024 | 165,52 | 165,61 | 163,54 | 163,64 | -1,74% | 187.942,00 |
| 30.10.2024 | 165,85 | 166,82 | 165,05 | 166,53 | -0,01% | 171.903,00 |
| 29.10.2024 | 166,40 | 167,10 | 166,13 | 166,54 | 0,08% | 281.940,00 |
| 28.10.2024 | 166,03 | 166,85 | 165,00 | 166,40 | 0,98% | 208.340,00 |
| 25.10.2024 | 167,10 | 167,51 | 164,77 | 164,78 | -0,97% | 163.714,00 |
| 24.10.2024 | 167,10 | 167,41 | 165,68 | 166,39 | -0,36% | 198.363,00 |
| 23.10.2024 | 166,56 | 167,89 | 166,05 | 166,99 | 0,16% | 229.353,00 |
| 22.10.2024 | 166,91 | 167,29 | 165,91 | 166,72 | -0,63% | 256.116,00 |
| 21.10.2024 | 168,36 | 168,87 | 166,57 | 167,77 | -0,49% | 227.545,00 |
| 18.10.2024 | 168,08 | 169,22 | 167,61 | 168,60 | 0,15% | 198.040,00 |
| 17.10.2024 | 168,04 | 169,18 | 168,04 | 168,34 | 0,23% | 255.821,00 |
| 16.10.2024 | 168,69 | 169,14 | 167,34 | 167,95 | -0,74% | 178.012,00 |
| 15.10.2024 | 167,26 | 169,47 | 167,00 | 169,20 | 1,16% | 273.738,00 |
| 14.10.2024 | 167,97 | 168,88 | 167,26 | 167,26 | 0,00% | 115.311,00 |
| 11.10.2024 | 167,17 | 167,89 | 166,43 | 167,26 | 0,40% | 171.170,00 |
| 10.10.2024 | 167,90 | 167,90 | 166,00 | 166,59 | -0,80% | 215.620,00 |
| 09.10.2024 | 167,40 | 168,09 | 166,52 | 167,93 | 0,08% | 253.081,00 |
| 08.10.2024 | 165,53 | 168,28 | 165,44 | 167,80 | 1,40% | 199.921,00 |
| 07.10.2024 | 164,71 | 165,74 | 164,00 | 165,49 | -0,26% | 296.806,00 |
| 04.10.2024 | 168,42 | 168,77 | 165,47 | 165,92 | -1,77% | 278.395,00 |
| 03.10.2024 | 169,96 | 170,16 | 168,51 | 168,91 | -0,96% | 226.762,00 |
| 02.10.2024 | 169,08 | 170,74 | 168,75 | 170,54 | 0,38% | 198.210,00 |
| 01.10.2024 | 171,00 | 171,23 | 169,76 | 169,90 | -0,41% | 178.397,00 |
| 30.09.2024 | 169,76 | 170,70 | 168,98 | 170,60 | 0,49% | 271.477,00 |
| 27.09.2024 | 172,12 | 172,12 | 169,76 | 169,76 | -0,88% | 182.001,00 |
| 26.09.2024 | 172,75 | 173,26 | 170,87 | 171,27 | -0,71% | 235.649,00 |
| 25.09.2024 | 171,86 | 172,96 | 171,49 | 172,50 | 0,19% | 207.565,00 |
| 24.09.2024 | 171,91 | 172,67 | 170,63 | 172,17 | 0,26% | 158.004,00 |
| 23.09.2024 | 170,18 | 172,15 | 168,41 | 171,73 | 1,34% | 247.181,00 |
| 20.09.2024 | 170,27 | 170,27 | 168,48 | 169,46 | -0,48% | 521.069,00 |
| 19.09.2024 | 170,37 | 170,52 | 168,31 | 170,27 | 1,25% | 266.853,00 |
| 18.09.2024 | 168,02 | 169,57 | 167,45 | 168,16 | 0,08% | 279.778,00 |
| 17.09.2024 | 173,10 | 173,36 | 167,19 | 168,02 | -2,83% | 377.961,00 |
| 16.09.2024 | 173,79 | 173,79 | 172,31 | 172,92 | 0,13% | 204.216,00 |
| 13.09.2024 | 173,78 | 173,78 | 172,18 | 172,70 | -0,61% | 180.099,00 |
| 12.09.2024 | 172,86 | 173,88 | 171,94 | 173,76 | 0,95% | 196.738,00 |
| 11.09.2024 | 171,37 | 172,17 | 169,70 | 172,13 | 0,40% | 184.918,00 |
| 10.09.2024 | 169,00 | 171,78 | 168,58 | 171,45 | 1,69% | 276.609,00 |
| 09.09.2024 | 168,20 | 169,75 | 167,80 | 168,60 | 1,42% | 293.463,00 |
| 06.09.2024 | 168,28 | 169,18 | 165,49 | 166,24 | -1,05% | 170.292,00 |
| 05.09.2024 | 169,00 | 169,37 | 167,07 | 168,00 | -0,87% | 159.925,00 |
| 04.09.2024 | 167,22 | 169,62 | 167,22 | 169,48 | 0,79% | 177.940,00 |
| 03.09.2024 | 170,16 | 170,85 | 167,92 | 168,15 | -1,77% | 179.561,00 |
| 30.08.2024 | 169,57 | 171,69 | 169,00 | 171,18 | 0,95% | 244.961,00 |
| 29.08.2024 | 170,97 | 171,47 | 169,57 | 169,57 | -0,44% | 266.980,00 |
| 28.08.2024 | 170,80 | 171,52 | 169,19 | 170,32 | -0,35% | 300.002,00 |
| 27.08.2024 | 168,25 | 171,53 | 168,25 | 170,92 | 2,24% | 290.378,00 |
| 26.08.2024 | 166,18 | 167,53 | 166,18 | 167,18 | 0,57% | 290.398,00 |
| 23.08.2024 | 165,55 | 167,25 | 165,10 | 166,24 | 0,29% | 180.733,00 |
| 22.08.2024 | 165,86 | 166,65 | 165,07 | 165,76 | -0,06% | 179.405,00 |
| 21.08.2024 | 164,16 | 165,99 | 163,77 | 165,86 | 1,31% | 203.632,00 |
| 20.08.2024 | 163,62 | 164,21 | 163,06 | 163,71 | -0,05% | 221.959,00 |
| 19.08.2024 | 164,38 | 164,85 | 163,69 | 163,80 | 0,13% | 265.215,00 |
| 16.08.2024 | 164,69 | 165,08 | 163,55 | 163,58 | -0,35% | 185.675,00 |
| 15.08.2024 | 165,68 | 166,28 | 163,91 | 164,16 | -0,97% | 330.086,00 |
| 14.08.2024 | 162,36 | 166,07 | 162,36 | 165,76 | 1,91% | 322.464,00 |
| 13.08.2024 | 162,28 | 162,99 | 160,69 | 162,65 | 1,24% | 249.946,00 |
| 12.08.2024 | 161,12 | 161,90 | 160,41 | 160,65 | -0,50% | 180.065,00 |
| 09.08.2024 | 160,60 | 161,53 | 159,73 | 161,45 | 0,68% | 229.282,00 |
| 08.08.2024 | 158,71 | 160,99 | 158,02 | 160,36 | 1,62% | 292.635,00 |
| 07.08.2024 | 159,99 | 160,25 | 157,70 | 157,80 | -0,41% | 312.633,00 |
| 06.08.2024 | 155,76 | 159,27 | 155,18 | 158,45 | 2,38% | 481.434,00 |
| 05.08.2024 | 152,51 | 156,01 | 150,01 | 154,77 | -1,69% | 375.584,00 |
| 02.08.2024 | 158,69 | 158,76 | 155,09 | 157,43 | -0,91% | 504.247,00 |
| 01.08.2024 | 156,82 | 160,82 | 155,52 | 158,87 | -1,88% | 961.924,00 |
| 31.07.2024 | 161,58 | 162,71 | 160,24 | 161,92 | 0,80% | 577.771,00 |
| 30.07.2024 | 163,26 | 163,32 | 160,08 | 160,63 | -0,90% | 690.779,00 |
| 29.07.2024 | 161,95 | 162,39 | 160,79 | 162,09 | 0,24% | 696.557,00 |
| 26.07.2024 | 163,32 | 163,51 | 161,11 | 161,70 | -0,39% | 728.167,00 |
| 25.07.2024 | 163,30 | 164,60 | 162,29 | 162,34 | -0,71% | 613.616,00 |
| 24.07.2024 | 164,56 | 164,72 | 162,53 | 163,50 | -0,91% | 625.809,00 |
| 23.07.2024 | 165,80 | 166,54 | 164,99 | 165,00 | -0,40% | 344.448,00 |
| 22.07.2024 | 163,59 | 165,82 | 162,74 | 165,66 | 1,84% | 361.395,00 |
| 19.07.2024 | 163,31 | 163,92 | 162,15 | 162,66 | -0,27% | 363.336,00 |
| 18.07.2024 | 164,05 | 164,21 | 161,49 | 163,10 | -0,55% | 563.723,00 |
| 17.07.2024 | 163,69 | 164,24 | 162,88 | 164,01 | -0,60% | 876.882,00 |
| 16.07.2024 | 164,59 | 165,32 | 163,80 | 165,00 | 0,60% | 599.861,00 |
| 15.07.2024 | 165,52 | 166,23 | 163,47 | 164,02 | -0,63% | 329.051,00 |
| 12.07.2024 | 166,09 | 166,21 | 165,05 | 165,06 | -0,06% | 420.159,00 |
| 11.07.2024 | 168,00 | 169,58 | 164,71 | 165,16 | -1,51% | 692.677,00 |
| 10.07.2024 | 167,07 | 168,00 | 166,94 | 167,69 | 0,40% | 423.744,00 |
| 09.07.2024 | 168,01 | 168,79 | 166,89 | 167,02 | -0,51% | 450.078,00 |
| 08.07.2024 | 169,58 | 169,83 | 166,81 | 167,87 | -0,80% | 368.434,00 |
| 05.07.2024 | 169,70 | 169,80 | 167,57 | 169,22 | 0,49% | 441.674,00 |
| 03.07.2024 | 168,40 | 170,29 | 168,40 | 168,40 | 0,03% | 370.608,00 |
| 02.07.2024 | 167,37 | 169,57 | 167,37 | 168,35 | 0,17% | 312.113,00 |
| 01.07.2024 | 168,22 | 168,36 | 166,68 | 168,07 | -0,30% | 214.760,00 |
| 28.06.2024 | 169,99 | 170,68 | 168,36 | 168,57 | -1,13% | 216.971,00 |
| 27.06.2024 | 168,73 | 170,85 | 168,73 | 170,49 | 1,33% | 293.409,00 |
| 26.06.2024 | 167,69 | 168,84 | 166,89 | 168,26 | 0,07% | 607.185,00 |
| 25.06.2024 | 166,50 | 168,22 | 164,53 | 168,15 | 1,67% | 597.815,00 |
| 24.06.2024 | 166,00 | 166,70 | 165,14 | 165,38 | 0,10% | 597.484,00 |
| 21.06.2024 | 166,75 | 167,48 | 164,67 | 165,22 | -1,01% | 385.476,00 |
| 20.06.2024 | 166,53 | 167,62 | 166,43 | 166,90 | 0,16% | 364.662,00 |
| 18.06.2024 | 167,00 | 167,68 | 165,75 | 166,63 | -0,35% | 425.792,00 |
| 17.06.2024 | 166,81 | 167,69 | 166,16 | 167,21 | -0,07% | 361.550,00 |
| 14.06.2024 | 167,64 | 167,92 | 166,48 | 167,33 | -0,56% | 549.903,00 |