158,900€
-0,41%
Echtzeit-Aktienkurs THOMSON REUTERS CORP.
Bid:
Ask:
Aktienkurse zur THOMSON REUTERS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 151,68 | 155,48 | 151,18 | 155,30 | 1,99% | - |
| 11.04.2025 | 148,33 | 153,20 | 146,10 | 152,27 | 1,99% | - |
| 10.04.2025 | 154,65 | 155,35 | 147,30 | 149,30 | -3,97% | - |
| 09.04.2025 | 146,08 | 156,58 | 143,93 | 155,48 | 6,16% | - |
| 08.04.2025 | 148,23 | 153,10 | 146,33 | 146,45 | -1,73% | - |
| 07.04.2025 | 146,58 | 152,85 | 144,48 | 149,02 | -1,71% | - |
| 04.04.2025 | 158,43 | 160,33 | 151,50 | 151,63 | -5,00% | - |
| 03.04.2025 | 156,33 | 160,98 | 153,90 | 159,60 | -1,37% | - |
| 02.04.2025 | 161,02 | 161,85 | 159,75 | 161,83 | 0,22% | - |
| 01.04.2025 | 159,33 | 161,70 | 158,80 | 161,48 | 1,13% | - |
| 31.03.2025 | 157,50 | 159,98 | 157,18 | 159,68 | 19,56% | - |
| 28.03.2025 | 159,80 | 160,83 | 133,49 | 133,55 | -23,51% | - |
| 27.03.2025 | 159,80 | 174,67 | 158,73 | 174,60 | -0,23% | - |
| 26.03.2025 | 160,45 | 207,00 | 127,08 | 175,01 | 0,13% | - |
| 25.03.2025 | 158,98 | 174,80 | 158,02 | 174,79 | 0,54% | - |
| 24.03.2025 | 157,68 | 206,43 | 157,08 | 173,85 | 0,93% | - |
| 21.03.2025 | 157,08 | 204,15 | 125,48 | 172,24 | 0,44% | - |
| 20.03.2025 | 157,33 | 171,48 | 156,35 | 171,48 | -0,02% | - |
| 19.03.2025 | 157,88 | 171,59 | 154,95 | 171,52 | -0,19% | - |
| 18.03.2025 | 158,98 | 204,10 | 156,43 | 171,85 | -0,83% | - |
| 17.03.2025 | 157,75 | 207,08 | 157,05 | 173,29 | 0,57% | - |
| 14.03.2025 | 157,43 | 172,31 | 156,63 | 172,31 | -0,33% | - |
| 13.03.2025 | 156,55 | 172,95 | 156,15 | 172,88 | 0,58% | - |
| 12.03.2025 | 157,65 | 203,75 | 156,02 | 171,88 | 9,27% | - |
| 11.03.2025 | 159,93 | 172,52 | 125,83 | 157,30 | -3,79% | - |
| 10.03.2025 | 163,43 | 166,50 | 129,30 | 163,50 | -0,24% | - |
| 07.03.2025 | 161,98 | 164,55 | 160,30 | 163,90 | 0,92% | - |
| 06.03.2025 | 162,70 | 165,00 | 160,70 | 162,40 | -0,46% | - |
| 05.03.2025 | 165,83 | 166,65 | 162,55 | 163,15 | -1,60% | - |
| 04.03.2025 | 170,60 | 170,60 | 165,52 | 165,80 | -2,74% | - |
| 03.03.2025 | 172,10 | 172,23 | 169,48 | 170,48 | -1,12% | - |
| 28.02.2025 | 169,88 | 172,52 | 168,83 | 172,40 | 1,71% | - |
| 27.02.2025 | 169,40 | 171,43 | 169,23 | 169,50 | 0,50% | - |
| 26.02.2025 | 171,43 | 171,73 | 168,08 | 168,65 | -1,01% | - |
| 25.02.2025 | 169,48 | 171,13 | 164,60 | 170,38 | 0,99% | - |
| 24.02.2025 | 168,45 | 170,85 | 168,20 | 168,70 | 0,04% | 38,00 |
| 21.02.2025 | 168,48 | 170,68 | 168,35 | 168,63 | -0,01% | - |
| 20.02.2025 | 165,50 | 168,83 | 164,20 | 168,65 | 1,89% | - |
| 19.02.2025 | 166,05 | 166,93 | 164,25 | 165,52 | -0,38% | - |
| 18.02.2025 | 166,63 | 166,80 | 164,35 | 166,15 | 0,06% | - |
| 17.02.2025 | 165,90 | 166,23 | 165,75 | 166,05 | 0,27% | - |
| 14.02.2025 | 171,30 | 171,33 | 165,60 | 165,60 | -3,17% | - |
| 13.02.2025 | 168,83 | 171,45 | 167,75 | 171,02 | 1,06% | - |
| 12.02.2025 | 172,33 | 174,58 | 168,77 | 169,23 | -1,81% | - |
| 11.02.2025 | 173,18 | 173,43 | 171,65 | 172,35 | -0,75% | 12,00 |
| 10.02.2025 | 171,68 | 173,93 | 171,38 | 173,65 | 1,82% | - |
| 07.02.2025 | 170,40 | 171,85 | 167,90 | 170,55 | 0,15% | - |
| 06.02.2025 | 163,18 | 172,02 | 161,73 | 170,30 | 4,77% | - |
| 05.02.2025 | 161,05 | 163,90 | 160,58 | 162,55 | 0,49% | - |
| 04.02.2025 | 164,05 | 164,88 | 161,63 | 161,75 | -1,66% | - |
| 03.02.2025 | 161,83 | 165,05 | 158,40 | 164,48 | 1,39% | - |
| 31.01.2025 | 163,00 | 163,63 | 161,90 | 162,23 | -0,09% | - |
| 30.01.2025 | 160,52 | 163,60 | 159,88 | 162,38 | 1,29% | - |
| 29.01.2025 | 159,38 | 160,98 | 159,38 | 160,30 | 0,69% | - |
| 28.01.2025 | 157,48 | 159,63 | 157,48 | 159,20 | 1,50% | - |
| 27.01.2025 | 154,35 | 157,05 | 152,18 | 156,85 | 0,85% | - |
| 24.01.2025 | 157,35 | 158,15 | 155,27 | 155,52 | -1,64% | - |
| 23.01.2025 | 157,48 | 158,40 | 157,27 | 158,13 | 0,27% | - |
| 22.01.2025 | 156,48 | 158,13 | 155,55 | 157,70 | 1,17% | - |
| 21.01.2025 | 155,38 | 156,40 | 153,50 | 155,88 | 0,56% | - |
| 20.01.2025 | 154,45 | 156,35 | 153,45 | 155,00 | 0,00% | - |
| 17.01.2025 | 153,90 | 155,88 | 153,80 | 155,00 | 0,93% | - |
| 16.01.2025 | 153,50 | 154,05 | 152,58 | 153,58 | 0,29% | - |
| 15.01.2025 | 150,13 | 153,13 | 149,80 | 153,13 | 2,15% | - |
| 14.01.2025 | 151,58 | 152,18 | 149,10 | 149,90 | -1,15% | - |
| 13.01.2025 | 151,33 | 152,18 | 149,15 | 151,65 | 0,12% | - |
| 10.01.2025 | 154,23 | 154,65 | 151,45 | 151,48 | -1,70% | - |
| 09.01.2025 | 154,70 | 155,50 | 153,55 | 154,10 | -0,42% | - |
| 08.01.2025 | 155,30 | 156,10 | 154,13 | 154,75 | -0,19% | - |
| 07.01.2025 | 154,60 | 155,98 | 154,25 | 155,05 | 0,08% | - |
| 06.01.2025 | 157,58 | 157,75 | 154,83 | 154,93 | -1,59% | 488,00 |
| 03.01.2025 | 157,27 | 158,33 | 156,35 | 157,43 | 0,16% | - |
| 02.01.2025 | 155,10 | 158,50 | 154,80 | 157,18 | 2,34% | - |
| 30.12.2024 | 154,45 | 155,25 | 153,58 | 153,58 | -1,19% | - |
| 27.12.2024 | 156,20 | 156,40 | 154,93 | 155,43 | -0,92% | - |
| 23.12.2024 | 155,93 | 156,88 | 155,25 | 156,88 | 0,82% | - |
| 20.12.2024 | 156,80 | 157,27 | 155,15 | 155,60 | -0,94% | - |
| 19.12.2024 | 158,33 | 159,33 | 156,83 | 157,08 | -1,02% | - |
| 18.12.2024 | 158,33 | 160,45 | 157,73 | 158,70 | 0,09% | - |
| 17.12.2024 | 158,77 | 159,93 | 158,23 | 158,55 | -0,24% | - |
| 16.12.2024 | 159,98 | 160,77 | 158,93 | 158,93 | -0,87% | - |
| 13.12.2024 | 161,73 | 163,05 | 159,55 | 160,33 | -0,74% | - |
| 12.12.2024 | 160,18 | 161,60 | 159,60 | 161,52 | 0,44% | - |
| 11.12.2024 | 161,77 | 163,77 | 157,98 | 160,83 | -0,57% | - |
| 10.12.2024 | 159,40 | 161,77 | 159,40 | 161,75 | 0,89% | - |
| 09.12.2024 | 161,10 | 161,90 | 159,13 | 160,33 | -0,88% | - |
| 06.12.2024 | 159,93 | 162,00 | 159,30 | 161,75 | 1,22% | - |
| 05.12.2024 | 159,83 | 160,43 | 159,00 | 159,80 | -0,31% | - |
| 04.12.2024 | 156,88 | 160,55 | 156,83 | 160,30 | 2,25% | - |
| 03.12.2024 | 156,80 | 157,08 | 155,83 | 156,77 | 0,02% | - |
| 02.12.2024 | 153,98 | 157,38 | 153,98 | 156,75 | 1,54% | - |
| 29.11.2024 | 152,73 | 154,75 | 152,52 | 154,38 | 0,85% | - |
| 28.11.2024 | 153,45 | 154,18 | 152,80 | 153,08 | 0,02% | - |