176,440$
-0,25%
Echtzeit-Aktienkurs THOMSON REUTERS CORP.
Bid:
Ask:
Aktienkurse zur THOMSON REUTERS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 210,88 | 212,23 | 206,66 | 211,23 | 0,40% | 1.902.757,00 |
| 15.07.2025 | 214,21 | 214,99 | 210,20 | 210,39 | -1,78% | 3.245.633,00 |
| 14.07.2025 | 204,26 | 218,42 | 203,50 | 214,21 | 7,55% | 5.971.726,00 |
| 11.07.2025 | 201,35 | 201,35 | 199,05 | 199,17 | -1,20% | 800.312,00 |
| 10.07.2025 | 199,85 | 202,23 | 199,21 | 201,58 | 0,78% | 440.185,00 |
| 09.07.2025 | 199,81 | 200,91 | 199,69 | 200,01 | -0,16% | 419.027,00 |
| 08.07.2025 | 201,47 | 202,33 | 199,54 | 200,33 | -0,40% | 375.884,00 |
| 07.07.2025 | 200,65 | 202,25 | 198,73 | 201,14 | 0,03% | 563.751,00 |
| 03.07.2025 | 198,94 | 201,16 | 198,91 | 201,08 | 1,21% | 401.842,00 |
| 02.07.2025 | 200,96 | 200,96 | 197,01 | 198,68 | -1,45% | 660.861,00 |
| 01.07.2025 | 200,44 | 202,18 | 199,02 | 201,60 | 0,27% | 519.367,00 |
| 30.06.2025 | 198,84 | 201,26 | 197,81 | 201,05 | 1,58% | 400.783,00 |
| 27.06.2025 | 197,14 | 198,66 | 195,40 | 197,93 | 0,37% | 418.473,00 |
| 26.06.2025 | 196,60 | 197,52 | 195,73 | 197,20 | 0,75% | 443.632,00 |
| 25.06.2025 | 196,62 | 196,80 | 195,30 | 195,73 | -0,74% | 356.370,00 |
| 24.06.2025 | 196,93 | 197,92 | 195,05 | 197,19 | 0,66% | 444.766,00 |
| 23.06.2025 | 194,35 | 196,10 | 193,31 | 195,89 | 1,05% | 446.030,00 |
| 20.06.2025 | 196,12 | 196,47 | 193,63 | 193,85 | -1,08% | 638.484,00 |
| 18.06.2025 | 196,25 | 197,03 | 195,15 | 195,96 | -0,04% | 581.480,00 |
| 17.06.2025 | 195,82 | 196,65 | 194,47 | 196,04 | -0,10% | 466.077,00 |
| 16.06.2025 | 196,17 | 197,36 | 195,24 | 196,23 | 0,53% | 439.361,00 |
| 13.06.2025 | 195,89 | 197,35 | 195,02 | 195,20 | -0,96% | 737.911,00 |
| 12.06.2025 | 194,74 | 197,19 | 194,74 | 197,10 | 1,19% | 763.758,00 |
| 11.06.2025 | 192,00 | 195,22 | 191,26 | 194,79 | 1,43% | 719.143,00 |
| 10.06.2025 | 192,51 | 192,99 | 191,00 | 192,05 | -0,32% | 457.950,00 |
| 09.06.2025 | 194,00 | 195,00 | 191,19 | 192,66 | -1,20% | 541.253,00 |
| 06.06.2025 | 195,48 | 196,23 | 194,81 | 195,00 | -0,15% | 375.975,00 |
| 05.06.2025 | 196,50 | 196,56 | 194,87 | 195,30 | -0,23% | 616.777,00 |
| 04.06.2025 | 195,74 | 197,41 | 194,48 | 195,76 | 0,50% | 550.345,00 |
| 03.06.2025 | 196,95 | 197,09 | 193,97 | 194,79 | -1,33% | 748.741,00 |
| 02.06.2025 | 198,16 | 199,11 | 196,04 | 197,42 | -0,62% | 577.177,00 |
| 30.05.2025 | 196,39 | 198,77 | 196,23 | 198,65 | 1,15% | 676.906,00 |
| 29.05.2025 | 196,06 | 197,32 | 196,01 | 196,39 | -0,06% | 455.400,00 |
| 28.05.2025 | 194,60 | 197,18 | 194,41 | 196,50 | 0,86% | 508.561,00 |
| 27.05.2025 | 192,08 | 196,74 | 191,52 | 194,82 | -0,15% | 618.722,00 |
| 23.05.2025 | 194,23 | 195,56 | 193,59 | 195,12 | 0,49% | 441.300,00 |
| 22.05.2025 | 195,05 | 195,41 | 192,76 | 194,17 | -0,51% | 408.037,00 |
| 21.05.2025 | 195,46 | 196,20 | 194,58 | 195,17 | -0,46% | 558.723,00 |
| 20.05.2025 | 194,62 | 196,27 | 194,08 | 196,07 | 1,08% | 799.585,00 |
| 19.05.2025 | 190,68 | 194,14 | 190,66 | 193,98 | 1,44% | 342.850,00 |
| 16.05.2025 | 190,91 | 191,42 | 189,13 | 191,23 | 0,83% | 538.637,00 |
| 15.05.2025 | 185,43 | 190,29 | 185,36 | 189,65 | 2,46% | 621.010,00 |
| 14.05.2025 | 184,27 | 185,45 | 183,49 | 185,10 | 0,46% | 507.495,00 |
| 13.05.2025 | 184,48 | 186,16 | 183,90 | 184,26 | -0,27% | 520.573,00 |
| 12.05.2025 | 188,23 | 188,52 | 181,78 | 184,75 | -1,41% | 660.492,00 |
| 09.05.2025 | 187,50 | 187,64 | 185,94 | 187,39 | 0,19% | 400.324,00 |
| 08.05.2025 | 188,75 | 189,18 | 186,80 | 187,03 | -0,81% | 540.998,00 |
| 07.05.2025 | 186,15 | 189,28 | 186,15 | 188,56 | 1,37% | 456.804,00 |
| 06.05.2025 | 185,21 | 186,83 | 185,12 | 186,01 | 0,15% | 316.403,00 |
| 05.05.2025 | 185,00 | 186,64 | 183,87 | 185,74 | 0,67% | 449.978,00 |
| 02.05.2025 | 184,55 | 185,55 | 180,72 | 184,51 | -0,66% | 1.021.858,00 |
| 01.05.2025 | 185,52 | 189,89 | 185,15 | 185,74 | -0,04% | 1.150.229,00 |
| 30.04.2025 | 183,80 | 186,44 | 182,96 | 185,82 | 0,82% | 771.469,00 |
| 29.04.2025 | 182,83 | 184,54 | 182,76 | 184,30 | 1,04% | 523.217,00 |
| 28.04.2025 | 180,96 | 183,36 | 180,90 | 182,41 | 0,41% | 511.947,00 |
| 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 |