81,600€
2,38%
Echtzeit-Aktienkurs Thomson Reuters Corp.
Bid:
Ask:
Aktienkurse zur Thomson Reuters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 78,86 | 81,84 | 78,65 | 81,60 | 2,38% | 290,00 |
| 29.04.2026 | 76,89 | 80,02 | 76,67 | 79,70 | 3,19% | 151,00 |
| 28.04.2026 | 76,04 | 77,83 | 74,91 | 77,24 | 1,72% | 236,00 |
| 27.04.2026 | 76,55 | 77,37 | 75,86 | 75,93 | -0,89% | 346,00 |
| 24.04.2026 | 76,83 | 77,35 | 75,31 | 76,61 | -0,47% | - |
| 23.04.2026 | 79,14 | 79,61 | 75,81 | 76,97 | -2,67% | 763,00 |
| 22.04.2026 | 82,46 | 83,19 | 78,25 | 79,09 | -4,16% | 414,00 |
| 21.04.2026 | 80,64 | 83,45 | 79,87 | 82,52 | 2,45% | 391,00 |
| 20.04.2026 | 78,92 | 80,65 | 78,40 | 80,55 | 1,81% | 55,00 |
| 17.04.2026 | 79,06 | 80,34 | 77,87 | 79,12 | 0,18% | 515,00 |
| 16.04.2026 | 78,43 | 81,25 | 78,34 | 78,98 | 0,84% | 1.477,00 |
| 15.04.2026 | 74,56 | 79,28 | 74,55 | 78,32 | 5,06% | 144,00 |
| 14.04.2026 | 74,29 | 75,05 | 73,41 | 74,55 | 0,19% | 88,00 |
| 13.04.2026 | 71,02 | 74,61 | 71,01 | 74,41 | 4,67% | 209,00 |
| 10.04.2026 | 72,57 | 72,74 | 70,18 | 71,09 | -1,92% | 1.002,00 |
| 09.04.2026 | 73,81 | 73,82 | 70,26 | 72,48 | -1,75% | 1.070,00 |
| 08.04.2026 | 77,19 | 77,79 | 73,59 | 73,77 | -3,35% | 272,00 |
| 07.04.2026 | 78,57 | 78,61 | 76,05 | 76,33 | -2,34% | 266,00 |
| 02.04.2026 | 75,95 | 78,22 | 75,08 | 78,16 | 2,68% | 514,00 |
| 01.04.2026 | 77,74 | 78,03 | 75,59 | 76,12 | -2,20% | 130,00 |
| 31.03.2026 | 79,65 | 80,27 | 76,85 | 77,83 | -1,88% | 402,00 |
| 30.03.2026 | 77,75 | 80,44 | 77,75 | 79,32 | 2,16% | 285,00 |
| 27.03.2026 | 78,44 | 78,55 | 76,72 | 77,64 | -1,01% | 922,00 |
| 26.03.2026 | 75,75 | 78,58 | 75,26 | 78,43 | 3,38% | 1.570,00 |
| 25.03.2026 | 76,06 | 76,43 | 73,72 | 75,87 | 0,11% | 542,00 |
| 24.03.2026 | 78,58 | 78,65 | 75,28 | 75,78 | -3,46% | 508,00 |
| 23.03.2026 | 80,67 | 81,74 | 77,14 | 78,50 | -2,97% | 91,00 |
| 20.03.2026 | 80,62 | 81,61 | 79,01 | 80,90 | 0,35% | 184,00 |
| 19.03.2026 | 81,95 | 83,59 | 78,83 | 80,62 | -1,48% | 268,00 |
| 18.03.2026 | 83,06 | 83,10 | 81,04 | 81,83 | -1,22% | 1.559,00 |
| 17.03.2026 | 83,46 | 85,51 | 82,54 | 82,84 | -0,93% | 223,00 |
| 16.03.2026 | 84,63 | 84,66 | 81,85 | 83,62 | -0,71% | 881,00 |
| 13.03.2026 | 86,36 | 86,76 | 83,87 | 84,22 | -2,40% | 618,00 |
| 12.03.2026 | 88,71 | 91,98 | 85,99 | 86,29 | -3,00% | 227,00 |
| 11.03.2026 | 89,45 | 91,86 | 87,73 | 88,96 | -0,60% | 887,00 |
| 10.03.2026 | 96,26 | 96,71 | 88,40 | 89,50 | -6,55% | 1.337,00 |
| 09.03.2026 | 95,73 | 97,80 | 93,14 | 95,77 | -0,15% | 577,00 |
| 06.03.2026 | 94,39 | 96,29 | 92,37 | 95,91 | 1,82% | 314,00 |
| 05.03.2026 | 90,23 | 94,86 | 89,66 | 94,20 | 4,50% | 1.821,00 |
| 04.03.2026 | 90,62 | 91,20 | 88,33 | 90,14 | -0,49% | 943,00 |
| 03.03.2026 | 84,62 | 91,01 | 83,96 | 90,58 | 6,46% | 369,00 |
| 02.03.2026 | 81,56 | 85,51 | 80,21 | 85,08 | 4,42% | 1.816,00 |
| 27.02.2026 | 84,66 | 84,89 | 80,54 | 81,48 | -3,70% | 779,00 |
| 26.02.2026 | 84,37 | 86,20 | 83,02 | 84,61 | 0,30% | 742,00 |
| 25.02.2026 | 76,34 | 85,58 | 76,34 | 84,36 | 10,23% | 1.820,00 |
| 24.02.2026 | 68,68 | 78,32 | 68,39 | 76,53 | 11,45% | 494,00 |
| 23.02.2026 | 69,77 | 70,64 | 67,60 | 68,67 | -2,79% | 475,00 |
| 20.02.2026 | 72,57 | 73,30 | 70,44 | 70,64 | -2,34% | 334,00 |
| 19.02.2026 | 72,66 | 73,10 | 71,52 | 72,33 | -0,49% | 295,00 |
| 18.02.2026 | 70,24 | 73,28 | 69,80 | 72,69 | 3,63% | 238,00 |
| 17.02.2026 | 73,24 | 73,52 | 69,37 | 70,14 | -5,61% | 204,00 |
| 16.02.2026 | 73,24 | 74,39 | 73,24 | 74,31 | 1,50% | 92,00 |
| 13.02.2026 | 72,37 | 74,79 | 72,29 | 73,21 | 1,13% | 170,00 |
| 12.02.2026 | 75,11 | 75,21 | 71,09 | 72,39 | -2,31% | 350,00 |
| 11.02.2026 | 76,31 | 77,28 | 72,84 | 74,10 | -3,06% | 520,00 |
| 10.02.2026 | 75,63 | 79,07 | 72,53 | 76,44 | 1,91% | 9.551,00 |
| 09.02.2026 | 74,26 | 77,51 | 72,62 | 75,01 | 0,75% | 2.002,00 |
| 06.02.2026 | 75,10 | 76,83 | 72,21 | 74,45 | -0,69% | 566,00 |
| 05.02.2026 | 80,06 | 85,40 | 72,26 | 74,97 | -5,42% | 2.368,00 |
| 04.02.2026 | 77,98 | 80,24 | 74,67 | 79,27 | 1,88% | 641,00 |
| 03.02.2026 | 92,29 | 92,48 | 73,17 | 77,81 | -15,84% | 506,00 |
| 02.02.2026 | 92,77 | 94,62 | 92,08 | 92,46 | -0,96% | 1.306,00 |
| 30.01.2026 | 94,46 | 94,71 | 92,82 | 93,36 | -0,89% | 199,00 |
| 29.01.2026 | 97,81 | 98,25 | 93,54 | 94,20 | -3,94% | 988,00 |
| 28.01.2026 | 99,10 | 99,68 | 98,06 | 98,06 | -0,71% | - |
| 27.01.2026 | 103,80 | 104,00 | 98,34 | 98,76 | -4,83% | 127,00 |
| 26.01.2026 | 104,08 | 104,50 | 103,20 | 103,78 | -0,53% | 27,00 |
| 23.01.2026 | 103,78 | 105,30 | 103,10 | 104,33 | 0,68% | 148,00 |
| 22.01.2026 | 102,80 | 104,28 | 102,35 | 103,63 | 0,80% | 245,00 |
| 21.01.2026 | 103,60 | 103,60 | 101,38 | 102,80 | -0,36% | 95,00 |
| 20.01.2026 | 105,20 | 105,35 | 103,18 | 103,18 | -2,04% | - |
| 19.01.2026 | 106,28 | 106,63 | 104,93 | 105,33 | -1,54% | - |
| 16.01.2026 | 107,55 | 108,33 | 106,25 | 106,98 | -0,47% | - |
| 15.01.2026 | 109,48 | 110,08 | 107,05 | 107,48 | -1,67% | 185,00 |
| 14.01.2026 | 108,65 | 110,10 | 108,08 | 109,30 | 0,60% | 14,00 |
| 13.01.2026 | 110,58 | 110,63 | 108,08 | 108,65 | -1,65% | 36,00 |
| 12.01.2026 | 110,73 | 111,23 | 109,88 | 110,48 | -0,50% | - |
| 09.01.2026 | 111,08 | 111,63 | 109,75 | 111,03 | 0,07% | 90,00 |
| 08.01.2026 | 109,50 | 111,30 | 109,18 | 110,95 | 1,30% | 86,00 |
| 07.01.2026 | 111,50 | 112,70 | 109,33 | 109,53 | -1,84% | 14,00 |
| 06.01.2026 | 110,23 | 112,20 | 108,75 | 111,58 | 1,16% | 20,00 |
| 05.01.2026 | 108,43 | 111,18 | 108,03 | 110,30 | 2,32% | 53,00 |
| 02.01.2026 | 112,50 | 112,88 | 107,68 | 107,80 | -4,71% | 1.605,00 |
| 30.12.2025 | 113,05 | 113,18 | 112,63 | 113,13 | 0,04% | 15,00 |
| 29.12.2025 | 113,25 | 113,35 | 112,60 | 113,08 | 0,29% | 276,00 |
| 23.12.2025 | 113,08 | 113,13 | 111,93 | 112,75 | -0,29% | - |
| 22.12.2025 | 112,30 | 113,20 | 111,53 | 113,08 | 0,60% | 15,00 |
| 19.12.2025 | 112,18 | 112,98 | 111,68 | 112,40 | 0,29% | - |
| 18.12.2025 | 112,43 | 113,88 | 111,50 | 112,08 | -0,40% | 168,00 |
| 17.12.2025 | 112,95 | 114,10 | 112,13 | 112,53 | -0,11% | 26,00 |
| 16.12.2025 | 112,18 | 113,33 | 111,13 | 112,65 | 0,45% | - |
| 15.12.2025 | 111,38 | 113,03 | 111,08 | 112,15 | 0,76% | 60,00 |
| 12.12.2025 | 112,45 | 113,50 | 110,85 | 111,30 | -1,00% | 55,00 |
| 11.12.2025 | 110,48 | 113,05 | 110,05 | 112,43 | 1,28% | 6,00 |
| 10.12.2025 | 110,50 | 111,30 | 109,83 | 111,00 | 0,34% | 440,00 |
| 09.12.2025 | 111,35 | 112,33 | 110,55 | 110,63 | -0,74% | 90,00 |
| 08.12.2025 | 114,48 | 115,40 | 111,33 | 111,45 | -2,77% | 85,00 |
| 05.12.2025 | 114,73 | 116,65 | 114,50 | 114,63 | -0,09% | 469,00 |
| 04.12.2025 | 115,23 | 115,50 | 114,18 | 114,73 | -0,26% | - |