152,500€
0,66%
Echtzeit-Aktienkurs THOMSON REUTERS CORP.
Bid:
Ask:
Aktienkurse zur THOMSON REUTERS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 152,40 | 155,95 | 150,35 | 153,45 | 0,80% | - |
| 03.09.2025 | 152,75 | 153,40 | 151,13 | 152,23 | -0,21% | - |
| 02.09.2025 | 151,75 | 152,88 | 151,27 | 152,55 | 0,46% | - |
| 01.09.2025 | 151,52 | 151,98 | 151,20 | 151,85 | -0,02% | - |
| 29.08.2025 | 152,65 | 153,88 | 151,33 | 151,88 | -0,44% | - |
| 28.08.2025 | 150,13 | 152,68 | 149,60 | 152,55 | 1,35% | - |
| 27.08.2025 | 150,77 | 152,95 | 147,00 | 150,52 | 0,10% | - |
| 26.08.2025 | 151,75 | 153,33 | 149,58 | 150,38 | -1,18% | - |
| 25.08.2025 | 152,50 | 154,08 | 151,93 | 152,18 | -0,08% | - |
| 22.08.2025 | 151,90 | 153,10 | 151,13 | 152,30 | 0,31% | 356,00 |
| 21.08.2025 | 151,05 | 151,83 | 149,90 | 151,83 | 0,63% | - |
| 20.08.2025 | 149,95 | 152,33 | 149,75 | 150,88 | 0,40% | - |
| 19.08.2025 | 148,33 | 151,80 | 147,73 | 150,27 | 1,37% | - |
| 18.08.2025 | 146,48 | 149,43 | 146,23 | 148,25 | 1,21% | - |
| 15.08.2025 | 144,15 | 147,85 | 143,60 | 146,48 | 1,60% | - |
| 14.08.2025 | 144,83 | 146,43 | 143,38 | 144,18 | -0,59% | - |
| 13.08.2025 | 145,75 | 145,98 | 143,23 | 145,02 | -0,60% | - |
| 12.08.2025 | 150,45 | 151,05 | 145,33 | 145,90 | -3,07% | - |
| 11.08.2025 | 154,35 | 155,15 | 150,18 | 150,52 | -2,60% | - |
| 08.08.2025 | 156,00 | 156,93 | 154,00 | 154,55 | -0,72% | - |
| 07.08.2025 | 154,75 | 157,00 | 153,35 | 155,68 | 0,84% | - |
| 06.08.2025 | 173,10 | 175,35 | 153,20 | 154,38 | -10,52% | - |
| 05.08.2025 | 176,85 | 177,18 | 171,88 | 172,52 | -2,04% | - |
| 04.08.2025 | 174,33 | 176,35 | 174,18 | 176,13 | 1,32% | - |
| 01.08.2025 | 175,43 | 176,90 | 173,00 | 173,83 | -1,22% | - |
| 31.07.2025 | 175,05 | 176,70 | 170,70 | 175,98 | 0,63% | - |
| 30.07.2025 | 173,63 | 175,75 | 173,13 | 174,88 | 0,91% | - |
| 29.07.2025 | 173,83 | 177,38 | 172,40 | 173,30 | 0,06% | - |
| 28.07.2025 | 173,98 | 176,77 | 172,90 | 173,20 | -0,07% | - |
| 25.07.2025 | 175,30 | 176,18 | 173,15 | 173,33 | -0,82% | - |
| 24.07.2025 | 172,98 | 174,88 | 172,85 | 174,75 | 1,11% | - |
| 23.07.2025 | 173,05 | 175,23 | 172,27 | 172,83 | 0,23% | 500,00 |
| 22.07.2025 | 174,00 | 175,08 | 172,27 | 172,43 | -0,92% | - |
| 21.07.2025 | 180,08 | 182,02 | 174,02 | 174,02 | -3,37% | - |
| 18.07.2025 | 180,40 | 181,33 | 179,45 | 180,10 | -0,21% | - |
| 17.07.2025 | 181,83 | 186,60 | 180,23 | 180,48 | -0,56% | - |
| 16.07.2025 | 180,65 | 182,23 | 178,38 | 181,50 | 0,07% | - |
| 15.07.2025 | 183,58 | 185,70 | 181,35 | 181,38 | -1,23% | - |
| 14.07.2025 | 169,85 | 187,23 | 169,73 | 183,63 | 7,79% | - |
| 11.07.2025 | 172,23 | 175,13 | 170,10 | 170,35 | -1,16% | - |
| 10.07.2025 | 170,15 | 173,00 | 169,93 | 172,35 | 0,94% | - |
| 09.07.2025 | 170,85 | 171,65 | 170,33 | 170,75 | -0,04% | - |
| 08.07.2025 | 171,48 | 172,68 | 170,38 | 170,83 | -0,50% | - |
| 07.07.2025 | 170,90 | 172,73 | 169,60 | 171,68 | 1,24% | - |
| 04.07.2025 | 170,83 | 170,85 | 167,65 | 169,58 | -0,62% | - |
| 03.07.2025 | 168,55 | 171,27 | 168,40 | 170,63 | 1,40% | - |
| 02.07.2025 | 171,38 | 171,70 | 167,23 | 168,27 | -1,74% | - |
| 01.07.2025 | 170,60 | 171,50 | 169,23 | 171,25 | 0,32% | - |
| 30.06.2025 | 169,40 | 170,85 | 168,48 | 170,70 | 0,93% | - |
| 27.06.2025 | 169,00 | 169,48 | 167,75 | 169,13 | 0,40% | - |
| 26.06.2025 | 167,75 | 168,58 | 166,95 | 168,45 | 0,31% | - |
| 25.06.2025 | 169,85 | 170,38 | 167,45 | 167,93 | -1,12% | 2,00 |
| 24.06.2025 | 169,77 | 170,23 | 168,02 | 169,83 | 0,38% | - |
| 23.06.2025 | 168,13 | 169,80 | 168,13 | 169,18 | 0,46% | - |
| 20.06.2025 | 170,30 | 171,20 | 167,85 | 168,40 | -0,74% | - |
| 19.06.2025 | 170,73 | 170,73 | 168,68 | 169,65 | -0,66% | - |
| 18.06.2025 | 170,60 | 171,13 | 169,55 | 170,77 | 0,07% | - |
| 17.06.2025 | 169,23 | 170,68 | 168,52 | 170,65 | 0,52% | - |
| 16.06.2025 | 169,20 | 170,33 | 168,80 | 169,77 | 0,47% | - |
| 13.06.2025 | 170,02 | 171,30 | 168,88 | 168,98 | -0,73% | - |
| 12.06.2025 | 168,55 | 170,33 | 166,80 | 170,23 | 0,32% | - |
| 11.06.2025 | 167,70 | 169,90 | 166,85 | 169,68 | 0,98% | - |
| 10.06.2025 | 168,75 | 169,27 | 166,98 | 168,02 | -0,37% | - |
| 09.06.2025 | 170,55 | 171,50 | 167,75 | 168,65 | -1,43% | - |
| 06.06.2025 | 171,18 | 172,33 | 170,40 | 171,10 | 0,31% | - |
| 05.06.2025 | 171,38 | 171,90 | 170,05 | 170,58 | -0,50% | - |
| 04.06.2025 | 171,43 | 172,80 | 169,20 | 171,43 | 0,06% | - |
| 03.06.2025 | 172,45 | 173,58 | 170,55 | 171,33 | -0,72% | - |
| 02.06.2025 | 174,85 | 175,13 | 171,45 | 172,58 | -1,34% | - |
| 30.05.2025 | 173,23 | 175,02 | 172,48 | 174,93 | 1,22% | - |
| 29.05.2025 | 174,73 | 175,23 | 172,35 | 172,83 | -0,70% | - |
| 28.05.2025 | 172,02 | 174,58 | 171,43 | 174,05 | 1,22% | - |
| 27.05.2025 | 171,88 | 173,65 | 171,30 | 171,95 | 0,03% | - |
| 26.05.2025 | 170,95 | 174,25 | 170,85 | 171,90 | 0,09% | - |
| 23.05.2025 | 171,38 | 172,05 | 170,27 | 171,75 | -0,25% | - |
| 22.05.2025 | 172,48 | 173,08 | 170,73 | 172,18 | -0,14% | - |
| 21.05.2025 | 173,30 | 173,50 | 171,25 | 172,43 | -0,81% | - |
| 20.05.2025 | 171,88 | 174,23 | 171,58 | 173,83 | 0,74% | - |
| 19.05.2025 | 171,05 | 172,80 | 169,05 | 172,55 | 0,57% | - |
| 16.05.2025 | 168,98 | 171,58 | 168,88 | 171,58 | 1,21% | - |
| 15.05.2025 | 165,45 | 170,25 | 165,02 | 169,52 | 2,28% | - |
| 14.05.2025 | 164,80 | 166,00 | 163,52 | 165,75 | 0,65% | - |
| 13.05.2025 | 165,80 | 167,02 | 164,48 | 164,68 | -1,10% | - |
| 12.05.2025 | 166,88 | 173,55 | 163,60 | 166,50 | 0,06% | - |
| 09.05.2025 | 166,70 | 166,75 | 165,18 | 166,40 | -0,06% | - |
| 08.05.2025 | 166,70 | 168,10 | 165,25 | 166,50 | -0,19% | - |
| 07.05.2025 | 163,43 | 166,98 | 163,27 | 166,83 | 1,96% | - |
| 06.05.2025 | 164,43 | 164,70 | 163,05 | 163,63 | -0,37% | - |
| 05.05.2025 | 162,98 | 165,10 | 162,10 | 164,23 | 0,64% | - |
| 02.05.2025 | 163,93 | 164,33 | 159,25 | 163,18 | -0,59% | - |
| 30.04.2025 | 161,90 | 164,43 | 160,93 | 164,15 | 1,48% | - |
| 29.04.2025 | 160,23 | 162,08 | 159,98 | 161,75 | 1,30% | - |
| 28.04.2025 | 159,83 | 161,08 | 159,02 | 159,68 | -0,11% | - |
| 25.04.2025 | 161,23 | 161,30 | 158,27 | 159,85 | -0,05% | - |
| 24.04.2025 | 160,13 | 160,75 | 159,00 | 159,93 | -0,44% | - |
| 23.04.2025 | 160,02 | 163,18 | 158,90 | 160,63 | 0,66% | - |
| 22.04.2025 | 156,00 | 160,63 | 155,98 | 159,58 | -0,23% | - |
| 17.04.2025 | 158,80 | 161,95 | 157,38 | 159,95 | 0,99% | - |
| 16.04.2025 | 159,80 | 161,83 | 157,30 | 158,38 | -1,57% | - |
| 15.04.2025 | 155,10 | 161,27 | 155,05 | 160,90 | 3,61% | - |