74,960€
-0,29%
Echtzeit-Aktienkurs Thomson Reuters Corp.
Bid:
Ask:
Aktienkurse zur Thomson Reuters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 79,46 | 85,19 | 72,24 | 74,96 | -5,44% | - |
| 04.02.2026 | 78,75 | 80,26 | 74,62 | 79,27 | 2,31% | 34,00 |
| 03.02.2026 | 92,64 | 92,66 | 73,17 | 77,48 | -16,20% | 119,00 |
| 02.02.2026 | 92,42 | 94,52 | 92,07 | 92,46 | -0,85% | 2.512,00 |
| 30.01.2026 | 94,04 | 94,60 | 92,77 | 93,25 | -1,04% | - |
| 29.01.2026 | 97,88 | 98,29 | 93,54 | 94,23 | -4,02% | 2.400,00 |
| 28.01.2026 | 99,42 | 99,70 | 98,07 | 98,18 | -0,61% | - |
| 27.01.2026 | 104,03 | 104,18 | 98,30 | 98,78 | -4,81% | - |
| 26.01.2026 | 103,98 | 104,58 | 103,20 | 103,78 | -0,22% | - |
| 23.01.2026 | 103,88 | 105,33 | 102,23 | 104,00 | 0,17% | - |
| 22.01.2026 | 102,93 | 104,28 | 102,38 | 103,83 | 1,05% | - |
| 21.01.2026 | 103,40 | 103,73 | 101,38 | 102,75 | -0,51% | - |
| 20.01.2026 | 104,70 | 106,00 | 103,23 | 103,28 | -1,78% | 1.584,00 |
| 19.01.2026 | 105,88 | 106,60 | 104,73 | 105,15 | -1,68% | - |
| 16.01.2026 | 107,78 | 108,38 | 106,25 | 106,95 | -0,58% | - |
| 15.01.2026 | 109,40 | 110,18 | 107,05 | 107,58 | -1,62% | - |
| 14.01.2026 | 108,50 | 110,15 | 108,03 | 109,35 | 0,69% | 209,00 |
| 13.01.2026 | 110,48 | 110,70 | 108,08 | 108,60 | -1,72% | 200,00 |
| 12.01.2026 | 110,28 | 111,20 | 109,93 | 110,50 | -0,41% | - |
| 09.01.2026 | 111,08 | 111,68 | 109,73 | 110,95 | -0,07% | - |
| 08.01.2026 | 109,33 | 111,35 | 109,28 | 111,03 | 1,39% | - |
| 07.01.2026 | 111,45 | 112,70 | 109,33 | 109,50 | -1,57% | - |
| 06.01.2026 | 110,33 | 112,10 | 108,75 | 111,25 | 1,18% | - |
| 05.01.2026 | 108,33 | 111,20 | 108,15 | 109,95 | 2,09% | - |
| 02.01.2026 | 112,30 | 112,73 | 107,68 | 107,70 | -4,01% | - |
| 30.12.2025 | 113,00 | 113,33 | 112,20 | 112,20 | -0,44% | - |
| 29.12.2025 | 113,10 | 113,30 | 112,40 | 112,70 | 0,24% | - |
| 23.12.2025 | 112,90 | 113,25 | 111,93 | 112,43 | 0,33% | - |
| 22.12.2025 | 113,23 | 113,23 | 111,48 | 112,05 | -0,53% | - |
| 19.12.2025 | 112,25 | 112,95 | 110,43 | 112,65 | -0,13% | - |
| 18.12.2025 | 112,68 | 113,93 | 111,68 | 112,80 | -0,40% | - |
| 17.12.2025 | 113,20 | 114,13 | 112,10 | 113,25 | 2,21% | - |
| 16.12.2025 | 111,73 | 113,30 | 110,80 | 110,80 | -1,36% | - |
| 15.12.2025 | 111,63 | 113,03 | 111,28 | 112,33 | 0,00% | - |
| 12.12.2025 | 112,33 | 112,40 | 112,15 | 112,33 | 0,42% | - |
| 11.12.2025 | 110,90 | 113,05 | 110,13 | 111,85 | 1,75% | - |
| 10.12.2025 | 110,60 | 111,68 | 109,38 | 109,93 | -0,72% | - |
| 09.12.2025 | 111,45 | 112,33 | 110,63 | 110,73 | -2,36% | - |
| 08.12.2025 | 114,60 | 115,00 | 111,33 | 113,40 | -1,46% | - |
| 05.12.2025 | 114,80 | 116,63 | 114,60 | 115,08 | 0,59% | - |
| 04.12.2025 | 115,30 | 115,48 | 114,15 | 114,40 | -0,35% | - |
| 03.12.2025 | 114,68 | 115,53 | 113,80 | 114,80 | 0,22% | - |
| 02.12.2025 | 114,63 | 115,15 | 113,73 | 114,55 | -0,13% | - |
| 01.12.2025 | 116,23 | 116,78 | 114,48 | 114,70 | -1,92% | - |
| 28.11.2025 | 115,60 | 117,28 | 112,93 | 116,95 | 0,60% | - |
| 27.11.2025 | 115,63 | 116,73 | 115,35 | 116,25 | 1,06% | - |
| 26.11.2025 | 115,80 | 116,10 | 114,75 | 115,03 | -0,26% | - |
| 25.11.2025 | 114,95 | 115,85 | 111,93 | 115,33 | 0,54% | - |
| 24.11.2025 | 117,70 | 119,13 | 114,58 | 114,70 | -0,30% | - |
| 21.11.2025 | 114,30 | 116,08 | 112,23 | 115,05 | -2,33% | - |
| 20.11.2025 | 117,13 | 118,78 | 113,93 | 117,80 | 0,11% | 4,00 |
| 19.11.2025 | 117,03 | 117,68 | 117,03 | 117,68 | -0,23% | - |
| 18.11.2025 | 118,25 | 118,93 | 116,20 | 117,95 | -1,09% | - |
| 17.11.2025 | 121,88 | 122,10 | 118,93 | 119,25 | -1,53% | - |
| 14.11.2025 | 120,73 | 123,35 | 119,03 | 121,10 | -0,31% | - |
| 13.11.2025 | 119,53 | 121,60 | 117,23 | 121,48 | 1,82% | - |
| 12.11.2025 | 118,78 | 119,35 | 116,38 | 119,30 | 0,93% | - |
| 11.11.2025 | 117,25 | 118,73 | 116,18 | 118,20 | 1,07% | - |
| 10.11.2025 | 118,93 | 119,28 | 116,53 | 116,95 | -2,66% | - |
| 07.11.2025 | 120,68 | 121,60 | 117,78 | 120,15 | -3,67% | - |
| 06.11.2025 | 125,23 | 125,45 | 124,73 | 124,73 | -0,64% | - |
| 05.11.2025 | 127,70 | 130,48 | 125,08 | 125,53 | -6,22% | - |
| 04.11.2025 | 135,15 | 137,52 | 126,53 | 133,85 | -0,52% | - |
| 03.11.2025 | 132,73 | 134,88 | 132,20 | 134,55 | 1,55% | - |
| 31.10.2025 | 133,68 | 141,30 | 122,07 | 132,50 | 0,45% | - |
| 30.10.2025 | 131,63 | 143,18 | 131,15 | 131,90 | -2,28% | - |
| 29.10.2025 | 138,98 | 139,70 | 128,33 | 134,98 | -2,51% | - |
| 28.10.2025 | 139,18 | 146,90 | 138,25 | 138,45 | 0,00% | - |
| 27.10.2025 | 139,80 | 142,08 | 113,97 | 138,45 | -1,18% | - |
| 24.10.2025 | 141,18 | 141,40 | 139,55 | 140,10 | -0,66% | - |
| 23.10.2025 | 140,80 | 141,10 | 139,05 | 141,02 | 2,30% | 50,00 |
| 22.10.2025 | 138,85 | 140,88 | 137,85 | 137,85 | -0,11% | - |
| 21.10.2025 | 138,25 | 139,98 | 138,00 | 138,00 | 1,69% | - |
| 20.10.2025 | 136,25 | 138,38 | 135,10 | 135,70 | -0,73% | - |
| 17.10.2025 | 133,52 | 136,70 | 132,83 | 136,70 | 1,48% | - |
| 16.10.2025 | 136,70 | 138,10 | 133,60 | 134,70 | -1,32% | - |
| 15.10.2025 | 133,48 | 138,08 | 133,00 | 136,50 | 2,67% | 614,00 |
| 14.10.2025 | 131,80 | 134,08 | 131,38 | 132,95 | 0,83% | - |
| 13.10.2025 | 130,38 | 133,20 | 130,23 | 131,85 | 2,05% | - |
| 10.10.2025 | 129,88 | 132,13 | 128,85 | 129,20 | -0,46% | - |
| 09.10.2025 | 130,33 | 131,18 | 129,45 | 129,80 | 0,00% | - |
| 08.10.2025 | 130,50 | 132,33 | 129,50 | 129,80 | 1,17% | - |
| 07.10.2025 | 129,90 | 130,93 | 128,30 | 128,30 | -0,70% | - |
| 06.10.2025 | 130,80 | 133,05 | 128,98 | 129,20 | -0,73% | - |
| 03.10.2025 | 129,52 | 130,83 | 128,20 | 130,15 | 1,32% | - |
| 02.10.2025 | 130,13 | 130,23 | 128,25 | 128,45 | -1,15% | - |
| 01.10.2025 | 131,60 | 132,50 | 129,95 | 129,95 | -2,00% | - |
| 30.09.2025 | 133,02 | 134,45 | 132,13 | 132,60 | -0,34% | - |
| 29.09.2025 | 134,27 | 134,65 | 132,80 | 133,05 | -0,69% | - |
| 26.09.2025 | 135,27 | 136,75 | 133,85 | 133,98 | -0,54% | - |
| 25.09.2025 | 134,43 | 135,68 | 133,98 | 134,70 | -0,57% | - |
| 24.09.2025 | 136,35 | 137,20 | 135,43 | 135,48 | -0,82% | - |
| 23.09.2025 | 138,23 | 138,50 | 135,98 | 136,60 | -0,98% | - |
| 22.09.2025 | 138,43 | 138,45 | 136,48 | 137,95 | 1,14% | - |
| 19.09.2025 | 136,40 | 136,52 | 136,30 | 136,40 | -0,55% | - |
| 18.09.2025 | 143,93 | 144,85 | 136,70 | 137,15 | -3,74% | - |
| 17.09.2025 | 143,15 | 144,77 | 142,40 | 142,48 | -0,42% | - |
| 16.09.2025 | 145,55 | 145,95 | 143,08 | 143,08 | -2,04% | - |
| 15.09.2025 | 147,63 | 147,83 | 145,65 | 146,05 | -1,13% | - |
| 12.09.2025 | 148,00 | 148,00 | 147,60 | 147,73 | -0,19% | - |