78,400€
0,23%
Echtzeit-Aktienkurs Thomson Reuters Corp.
Bid:
Ask:
Aktienkurse zur Thomson Reuters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 78,57 | 78,65 | 78,21 | 78,26 | -0,24% | - |
| 26.03.2026 | 75,88 | 78,59 | 75,18 | 78,45 | 3,05% | 2.684,00 |
| 25.03.2026 | 76,18 | 76,56 | 73,72 | 76,13 | 0,20% | - |
| 24.03.2026 | 78,59 | 79,69 | 75,29 | 75,98 | -3,15% | 918,00 |
| 23.03.2026 | 80,50 | 82,96 | 77,14 | 78,45 | -3,03% | - |
| 20.03.2026 | 80,47 | 81,60 | 79,01 | 80,90 | 0,48% | 1.100,00 |
| 19.03.2026 | 82,00 | 83,49 | 78,82 | 80,51 | -1,81% | - |
| 18.03.2026 | 83,02 | 83,21 | 81,01 | 81,99 | -1,00% | - |
| 17.03.2026 | 83,36 | 85,48 | 82,53 | 82,82 | -0,80% | - |
| 16.03.2026 | 84,78 | 84,83 | 81,82 | 83,49 | -0,93% | - |
| 13.03.2026 | 86,25 | 86,79 | 83,84 | 84,27 | -2,32% | - |
| 12.03.2026 | 88,57 | 91,85 | 86,01 | 86,27 | -2,98% | - |
| 11.03.2026 | 89,61 | 91,80 | 87,72 | 88,92 | -0,85% | - |
| 10.03.2026 | 96,03 | 96,46 | 88,43 | 89,68 | -6,57% | - |
| 09.03.2026 | 95,58 | 97,80 | 92,73 | 95,99 | -0,06% | - |
| 06.03.2026 | 94,54 | 96,31 | 92,42 | 96,05 | 1,91% | 7.750,00 |
| 05.03.2026 | 90,25 | 94,86 | 89,51 | 94,25 | 4,59% | 592,00 |
| 04.03.2026 | 90,39 | 91,23 | 88,34 | 90,11 | -0,74% | - |
| 03.03.2026 | 84,67 | 91,02 | 83,95 | 90,78 | 6,70% | - |
| 02.03.2026 | 81,30 | 85,52 | 78,25 | 85,08 | 4,28% | - |
| 27.02.2026 | 84,59 | 85,13 | 80,53 | 81,59 | -3,57% | - |
| 26.02.2026 | 83,99 | 86,48 | 83,18 | 84,61 | 0,55% | - |
| 25.02.2026 | 76,49 | 85,58 | 76,48 | 84,15 | 9,94% | 448,00 |
| 24.02.2026 | 68,79 | 78,35 | 68,57 | 76,54 | 11,59% | 276,00 |
| 23.02.2026 | 69,96 | 70,61 | 67,60 | 68,59 | -2,82% | 525,00 |
| 20.02.2026 | 72,60 | 73,27 | 70,43 | 70,58 | -2,23% | - |
| 19.02.2026 | 72,74 | 73,14 | 71,52 | 72,19 | -0,72% | 1.104,00 |
| 18.02.2026 | 70,37 | 73,31 | 69,81 | 72,71 | 3,72% | - |
| 17.02.2026 | 73,51 | 73,73 | 69,42 | 70,10 | -5,61% | 8.828,00 |
| 16.02.2026 | 73,32 | 74,37 | 73,29 | 74,27 | 1,53% | - |
| 13.02.2026 | 72,14 | 74,80 | 72,10 | 73,15 | 1,43% | 2.660,00 |
| 12.02.2026 | 75,40 | 75,42 | 71,07 | 72,12 | -3,99% | - |
| 11.02.2026 | 76,34 | 77,27 | 72,83 | 75,12 | -1,69% | 645,00 |
| 10.02.2026 | 76,41 | 79,07 | 72,93 | 76,41 | 1,91% | - |
| 09.02.2026 | 74,94 | 77,51 | 72,61 | 74,98 | 0,64% | 3.613,00 |
| 06.02.2026 | 74,75 | 76,92 | 72,16 | 74,50 | -0,61% | 507,00 |
| 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% | - |