Echtzeit-Aktienkurs Thomson Reuters Corp.
Bid:
Ask:
Aktienkurse zur Thomson Reuters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 177,62 | 178,03 | 176,17 | 177,65 | 0,02% | 845.428,00 |
| 29.08.2025 | 176,66 | 178,80 | 176,33 | 177,61 | -0,36% | 1.132.456,00 |
| 28.08.2025 | 176,47 | 178,48 | 175,74 | 178,26 | 1,93% | 1.359.200,00 |
| 27.08.2025 | 173,00 | 175,95 | 173,00 | 174,88 | -0,13% | 834.052,00 |
| 26.08.2025 | 176,36 | 177,62 | 174,34 | 175,10 | -0,89% | 908.461,00 |
| 25.08.2025 | 177,77 | 179,54 | 176,67 | 176,68 | -1,05% | 852.934,00 |
| 22.08.2025 | 177,16 | 179,09 | 176,63 | 178,55 | 1,40% | 1.237.471,00 |
| 21.08.2025 | 174,93 | 176,31 | 174,00 | 176,09 | 0,18% | 953.327,00 |
| 20.08.2025 | 175,73 | 177,54 | 175,67 | 175,77 | 0,46% | 1.200.097,00 |
| 19.08.2025 | 173,30 | 175,57 | 172,51 | 174,96 | 1,17% | 1.319.607,00 |
| 18.08.2025 | 172,22 | 174,38 | 171,64 | 172,94 | 0,95% | 1.024.626,00 |
| 15.08.2025 | 168,95 | 173,15 | 168,32 | 171,32 | 2,09% | 1.222.632,00 |
| 14.08.2025 | 169,75 | 170,62 | 167,78 | 167,81 | -1,13% | 1.214.576,00 |
| 13.08.2025 | 169,69 | 170,70 | 167,58 | 169,73 | -0,34% | 1.569.164,00 |
| 12.08.2025 | 174,23 | 174,47 | 169,60 | 170,31 | -2,55% | 2.099.280,00 |
| 11.08.2025 | 179,96 | 179,96 | 174,21 | 174,77 | -2,88% | 1.753.122,00 |
| 08.08.2025 | 181,09 | 182,98 | 179,37 | 179,96 | -0,88% | 1.329.259,00 |
| 07.08.2025 | 181,23 | 182,84 | 178,60 | 181,56 | 0,88% | 1.779.183,00 |
| 06.08.2025 | 203,43 | 203,43 | 178,54 | 179,97 | -9,93% | 4.097.554,00 |
| 05.08.2025 | 202,76 | 204,07 | 198,93 | 199,82 | -1,96% | 1.430.716,00 |
| 04.08.2025 | 202,32 | 204,03 | 202,00 | 203,82 | 1,36% | 661.650,00 |
| 01.08.2025 | 204,46 | 204,46 | 200,02 | 201,08 | 0,08% | 1.278.986,00 |
| 31.07.2025 | 197,64 | 201,91 | 197,64 | 200,91 | 0,57% | 1.238.063,00 |
| 30.07.2025 | 198,66 | 201,55 | 198,66 | 199,77 | -0,21% | 946.531,00 |
| 29.07.2025 | 202,17 | 202,17 | 199,05 | 200,20 | -0,29% | 1.081.277,00 |
| 28.07.2025 | 203,31 | 204,30 | 200,16 | 200,78 | -1,31% | 1.555.069,00 |
| 25.07.2025 | 204,64 | 206,45 | 203,06 | 203,45 | -1,02% | 23.377.477,00 |
| 24.07.2025 | 204,17 | 205,73 | 203,29 | 205,54 | 1,00% | 1.186.691,00 |
| 23.07.2025 | 202,71 | 204,63 | 202,33 | 203,50 | 0,43% | 1.223.896,00 |
| 22.07.2025 | 203,29 | 204,44 | 201,91 | 202,62 | -0,40% | 1.122.495,00 |
| 21.07.2025 | 209,90 | 209,90 | 203,35 | 203,43 | -2,80% | 1.996.989,00 |
| 18.07.2025 | 211,08 | 211,46 | 208,85 | 209,29 | 0,01% | 1.241.712,00 |
| 17.07.2025 | 211,74 | 211,85 | 208,94 | 209,27 | -0,93% | 1.331.349,00 |
| 16.07.2025 | 210,88 | 212,23 | 206,66 | 211,23 | 0,40% | 1.916.673,00 |
| 15.07.2025 | 214,21 | 214,99 | 210,20 | 210,39 | -1,78% | 3.336.939,00 |
| 14.07.2025 | 204,26 | 218,42 | 203,50 | 214,21 | 7,55% | 6.017.879,00 |
| 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% | 440.981,00 |
| 09.07.2025 | 199,81 | 200,91 | 199,69 | 200,01 | -0,16% | 453.313,00 |
| 08.07.2025 | 201,47 | 202,33 | 199,54 | 200,33 | -0,40% | 387.816,00 |
| 07.07.2025 | 200,65 | 202,25 | 198,73 | 201,14 | 0,03% | 584.996,00 |
| 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 | -1,48% | 668.138,00 |
| 01.07.2025 | 200,44 | 202,18 | 199,02 | 201,67 | 0,27% | 519.378,00 |
| 30.06.2025 | 198,84 | 201,26 | 197,81 | 201,13 | 1,62% | 415.638,00 |
| 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% | 448.255,00 |
| 25.06.2025 | 196,62 | 196,80 | 195,30 | 195,73 | -0,74% | 362.121,00 |
| 24.06.2025 | 196,93 | 197,92 | 195,05 | 197,19 | 0,66% | 447.260,00 |
| 23.06.2025 | 194,35 | 196,10 | 193,31 | 195,89 | 1,05% | 454.048,00 |
| 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% | 475.104,00 |
| 16.06.2025 | 196,17 | 197,36 | 195,24 | 196,23 | 0,53% | 448.153,00 |
| 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% | 776.622,00 |
| 11.06.2025 | 192,00 | 195,22 | 191,26 | 194,79 | 1,43% | 731.954,00 |
| 10.06.2025 | 192,51 | 192,99 | 191,00 | 192,05 | -0,32% | 473.785,00 |
| 09.06.2025 | 194,00 | 195,00 | 191,19 | 192,66 | -1,20% | 543.534,00 |
| 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% | 624.411,00 |
| 04.06.2025 | 195,74 | 197,41 | 194,48 | 195,76 | 0,50% | 557.348,00 |
| 03.06.2025 | 196,95 | 197,09 | 193,97 | 194,79 | -1,33% | 758.054,00 |
| 02.06.2025 | 198,16 | 199,11 | 196,04 | 197,42 | -0,62% | 591.661,00 |
| 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% | 466.110,00 |
| 28.05.2025 | 194,60 | 197,18 | 194,41 | 196,50 | 0,86% | 514.428,00 |
| 27.05.2025 | 192,08 | 196,74 | 191,52 | 194,82 | -0,15% | 634.027,00 |
| 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% | 415.226,00 |
| 21.05.2025 | 195,46 | 196,20 | 194,58 | 195,17 | -0,46% | 564.027,00 |
| 20.05.2025 | 194,62 | 196,27 | 194,08 | 196,07 | 1,08% | 817.496,00 |
| 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% | 635.922,00 |
| 14.05.2025 | 184,27 | 185,45 | 183,49 | 185,10 | 0,46% | 525.330,00 |
| 13.05.2025 | 184,48 | 186,16 | 183,90 | 184,26 | -0,27% | 520.629,00 |
| 12.05.2025 | 188,23 | 188,52 | 181,78 | 184,75 | -1,41% | 720.567,00 |
| 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% | 888.946,00 |
| 07.05.2025 | 186,15 | 189,28 | 186,15 | 188,56 | 1,37% | 517.783,00 |
| 06.05.2025 | 185,21 | 186,83 | 185,12 | 186,01 | 0,15% | 317.353,00 |
| 05.05.2025 | 185,00 | 186,64 | 183,87 | 185,74 | 0,67% | 466.066,00 |
| 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 | -0,13% | 1.160.214,00 |
| 30.04.2025 | 183,80 | 186,44 | 182,96 | 185,98 | 0,91% | 780.635,00 |
| 29.04.2025 | 182,83 | 184,54 | 182,76 | 184,30 | 1,04% | 540.531,00 |
| 28.04.2025 | 180,96 | 183,36 | 180,90 | 182,41 | 0,41% | 657.005,00 |
| 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% | 683.716,00 |
| 23.04.2025 | 183,51 | 183,93 | 180,27 | 182,01 | -0,14% | 780.756,00 |
| 22.04.2025 | 181,57 | 183,66 | 180,18 | 182,26 | 1,17% | 706.508,00 |
| 21.04.2025 | 181,95 | 183,28 | 178,73 | 180,15 | -0,99% | 624.968,00 |
| 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% | 1.117.197,00 |
| 15.04.2025 | 176,10 | 182,29 | 174,89 | 181,70 | 3,03% | 1.922.521,00 |
| 14.04.2025 | 174,00 | 176,56 | 173,59 | 176,36 | 2,13% | 563.161,00 |
| 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 | -1,64% | 701.914,00 |
| 09.04.2025 | 160,81 | 171,70 | 160,10 | 170,06 | 5,33% | 1.321.251,00 |