176,440$
-0,25%
Echtzeit-Aktienkurs Thomson Reuters Corp.
Bid:
Ask:
Aktienkurse zur Thomson Reuters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 182,03 | 182,24 | 179,98 | 181,66 | -0,20% | 633.365,00 |
| 24.04.2025 | 181,96 | 182,96 | 180,75 | 182,03 | 0,01% | 670.692,00 |
| 23.04.2025 | 183,51 | 183,93 | 180,27 | 182,01 | -0,14% | 752.724,00 |
| 22.04.2025 | 181,57 | 183,66 | 180,18 | 182,26 | 1,17% | 678.973,00 |
| 21.04.2025 | 181,95 | 183,28 | 178,73 | 180,15 | -0,99% | 608.047,00 |
| 17.04.2025 | 180,75 | 183,89 | 179,65 | 181,95 | 0,94% | 877.136,00 |
| 16.04.2025 | 180,90 | 184,11 | 179,25 | 180,25 | -0,80% | 1.065.106,00 |
| 15.04.2025 | 176,10 | 182,29 | 174,89 | 181,70 | 3,03% | 1.835.072,00 |
| 14.04.2025 | 174,00 | 176,56 | 173,59 | 176,36 | 2,13% | 541.125,00 |
| 11.04.2025 | 168,03 | 173,64 | 167,84 | 172,68 | 3,23% | 791.224,00 |
| 10.04.2025 | 168,00 | 169,38 | 164,79 | 167,27 | -1,60% | 694.280,00 |
| 09.04.2025 | 160,81 | 171,70 | 160,10 | 169,99 | 5,22% | 1.140.720,00 |
| 08.04.2025 | 166,72 | 167,14 | 160,23 | 161,55 | -0,59% | 649.794,00 |
| 07.04.2025 | 161,88 | 167,42 | 159,77 | 162,51 | -2,09% | 916.951,00 |
| 04.04.2025 | 173,50 | 174,31 | 165,79 | 165,98 | -5,62% | 775.275,00 |
| 03.04.2025 | 173,45 | 178,65 | 173,45 | 175,86 | 0,19% | 649.500,00 |
| 02.04.2025 | 173,40 | 175,63 | 172,79 | 175,53 | 0,84% | 350.655,00 |
| 01.04.2025 | 172,79 | 174,69 | 171,21 | 174,07 | 0,80% | 412.346,00 |
| 31.03.2025 | 170,32 | 173,06 | 169,05 | 172,69 | 0,98% | 304.859,00 |
| 28.03.2025 | 172,60 | 173,37 | 170,70 | 171,01 | -0,97% | 319.719,00 |
| 27.03.2025 | 171,36 | 173,20 | 170,93 | 172,68 | 0,38% | 224.842,00 |
| 26.03.2025 | 172,30 | 173,61 | 171,40 | 172,02 | -0,25% | 251.800,00 |
| 25.03.2025 | 171,84 | 173,31 | 171,63 | 172,45 | 0,51% | 366.426,00 |
| 24.03.2025 | 169,98 | 171,91 | 169,74 | 171,57 | 0,92% | 279.858,00 |
| 21.03.2025 | 168,88 | 170,94 | 168,25 | 170,01 | -0,05% | 308.873,00 |
| 20.03.2025 | 170,45 | 171,38 | 169,45 | 170,09 | -0,54% | 447.574,00 |
| 19.03.2025 | 170,53 | 172,45 | 170,20 | 171,02 | -0,77% | 567.581,00 |
| 18.03.2025 | 173,78 | 174,16 | 170,94 | 172,34 | -0,91% | 375.146,00 |
| 17.03.2025 | 171,58 | 174,16 | 171,50 | 173,92 | 1,02% | 348.084,00 |
| 14.03.2025 | 170,85 | 172,32 | 170,50 | 172,17 | 1,27% | 344.012,00 |
| 13.03.2025 | 170,27 | 171,95 | 169,31 | 170,01 | -0,59% | 394.470,00 |
| 12.03.2025 | 172,39 | 172,77 | 170,23 | 171,02 | -0,40% | 455.965,00 |
| 11.03.2025 | 173,09 | 173,17 | 171,02 | 171,70 | -1,15% | 436.081,00 |
| 10.03.2025 | 177,33 | 177,59 | 172,59 | 173,69 | -2,23% | 494.966,00 |
| 07.03.2025 | 174,32 | 178,38 | 174,32 | 177,66 | 1,47% | 324.291,00 |
| 06.03.2025 | 174,79 | 178,50 | 173,60 | 175,08 | -0,52% | 501.958,00 |
| 05.03.2025 | 176,21 | 177,35 | 175,02 | 176,00 | 0,10% | 325.849,00 |
| 04.03.2025 | 178,72 | 179,22 | 175,28 | 175,82 | -1,44% | 310.256,00 |
| 03.03.2025 | 178,82 | 180,42 | 177,47 | 178,39 | -0,24% | 391.118,00 |
| 28.02.2025 | 177,09 | 178,97 | 175,85 | 178,82 | 1,36% | 464.669,00 |
| 27.02.2025 | 177,35 | 178,50 | 176,18 | 176,43 | -0,26% | 443.964,00 |
| 26.02.2025 | 179,17 | 179,17 | 176,30 | 176,88 | 0,20% | 520.291,00 |
| 25.02.2025 | 176,28 | 179,00 | 176,28 | 176,52 | 0,00% | 775.209,00 |
| 24.02.2025 | 176,28 | 179,00 | 176,28 | 176,52 | 0,14% | 775.209,00 |
| 21.02.2025 | 177,17 | 178,46 | 176,06 | 176,28 | -0,29% | 819.138,00 |
| 20.02.2025 | 171,89 | 177,35 | 171,89 | 176,80 | 2,43% | 1.631.641,00 |
| 19.02.2025 | 173,72 | 173,72 | 171,23 | 172,60 | -0,55% | 380.780,00 |
| 18.02.2025 | 173,33 | 174,36 | 171,86 | 173,56 | -0,07% | 323.469,00 |
| 14.02.2025 | 179,00 | 179,17 | 173,69 | 173,69 | -2,93% | 654.840,00 |
| 13.02.2025 | 175,73 | 179,01 | 175,66 | 178,94 | 1,74% | 635.171,00 |
| 12.02.2025 | 177,66 | 177,66 | 175,37 | 175,88 | -1,52% | 648.443,00 |
| 11.02.2025 | 179,45 | 179,45 | 177,55 | 178,59 | -0,19% | 452.328,00 |
| 10.02.2025 | 177,73 | 179,21 | 177,04 | 178,93 | 1,30% | 421.509,00 |
| 07.02.2025 | 176,37 | 177,52 | 174,22 | 176,64 | -0,15% | 403.036,00 |
| 06.02.2025 | 168,96 | 178,35 | 167,24 | 176,90 | 4,53% | 875.158,00 |
| 05.02.2025 | 168,96 | 170,57 | 167,76 | 169,23 | 0,70% | 832.173,00 |
| 04.02.2025 | 169,98 | 170,87 | 167,83 | 168,06 | -0,66% | 437.448,00 |
| 03.02.2025 | 162,79 | 169,71 | 162,00 | 169,18 | 0,55% | 352.520,00 |
| 31.01.2025 | 168,89 | 170,03 | 168,03 | 168,25 | -0,47% | 424.186,00 |
| 30.01.2025 | 168,00 | 170,55 | 167,52 | 169,04 | 1,31% | 280.970,00 |
| 29.01.2025 | 165,84 | 167,65 | 165,42 | 166,85 | 0,39% | 309.035,00 |
| 28.01.2025 | 165,00 | 166,62 | 164,13 | 166,20 | 0,97% | 342.957,00 |
| 27.01.2025 | 162,51 | 164,81 | 161,50 | 164,60 | 0,86% | 225.294,00 |
| 24.01.2025 | 164,85 | 165,62 | 162,93 | 163,20 | -0,90% | 290.985,00 |
| 23.01.2025 | 164,14 | 165,13 | 163,43 | 164,69 | 0,36% | 204.311,00 |
| 22.01.2025 | 162,52 | 164,74 | 162,02 | 164,10 | 1,07% | 369.536,00 |
| 21.01.2025 | 159,68 | 162,94 | 159,68 | 162,37 | 1,96% | 215.604,00 |
| 17.01.2025 | 158,84 | 160,27 | 158,57 | 159,25 | 0,70% | 206.693,00 |
| 16.01.2025 | 157,08 | 158,57 | 157,08 | 158,15 | 0,28% | 135.999,00 |
| 15.01.2025 | 155,71 | 157,71 | 154,80 | 157,71 | 2,10% | 391.962,00 |
| 14.01.2025 | 155,98 | 156,07 | 153,54 | 154,46 | -0,38% | 416.043,00 |
| 13.01.2025 | 153,12 | 155,37 | 151,60 | 155,05 | -0,03% | 350.626,00 |
| 10.01.2025 | 157,66 | 158,52 | 155,04 | 155,09 | -2,85% | 445.296,00 |
| 08.01.2025 | 160,39 | 160,62 | 158,77 | 159,64 | -0,53% | 313.609,00 |
| 07.01.2025 | 161,42 | 161,76 | 159,67 | 160,49 | -0,29% | 278.438,00 |
| 06.01.2025 | 162,57 | 162,57 | 160,77 | 160,96 | -0,87% | 275.577,00 |
| 03.01.2025 | 161,52 | 162,78 | 161,14 | 162,37 | 0,66% | 231.810,00 |
| 02.01.2025 | 160,71 | 162,65 | 160,27 | 161,31 | 0,58% | 266.073,00 |
| 31.12.2024 | 160,56 | 161,68 | 159,88 | 160,38 | -0,45% | 138.493,00 |
| 30.12.2024 | 160,69 | 161,66 | 159,29 | 161,10 | -0,56% | 189.836,00 |
| 27.12.2024 | 161,70 | 162,88 | 161,44 | 162,00 | -0,47% | 119.232,00 |
| 26.12.2024 | 162,64 | 163,87 | 162,48 | 162,77 | -0,23% | 160.014,00 |
| 24.12.2024 | 162,90 | 163,40 | 162,35 | 163,15 | 0,00% | 104.250,00 |
| 23.12.2024 | 162,20 | 163,35 | 161,34 | 163,15 | 0,59% | 127.336,00 |
| 20.12.2024 | 162,20 | 164,14 | 161,81 | 162,20 | -0,36% | 177.226,00 |
| 19.12.2024 | 164,63 | 165,36 | 162,72 | 162,78 | -1,00% | 197.869,00 |
| 18.12.2024 | 165,90 | 167,19 | 164,43 | 164,43 | -1,09% | 426.643,00 |
| 17.12.2024 | 166,38 | 167,23 | 166,05 | 166,24 | -0,46% | 147.740,00 |
| 16.12.2024 | 168,22 | 168,69 | 166,95 | 167,00 | -0,65% | 196.429,00 |