Echtzeit-Aktienkurs Thomson Reuters Corp.
Bid:
Ask:
Aktienkurse zur Thomson Reuters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 88,11 | 90,77 | 87,30 | 90,38 | 3,41% | 1.802.053,00 |
| 25.03.2026 | 88,14 | 88,85 | 85,23 | 87,40 | 0,00% | 1.869.933,00 |
| 24.03.2026 | 91,17 | 91,39 | 87,21 | 87,40 | -4,01% | 2.140.141,00 |
| 23.03.2026 | 93,00 | 93,29 | 89,34 | 91,05 | -2,56% | 2.580.628,00 |
| 20.03.2026 | 92,87 | 94,45 | 91,12 | 93,44 | 0,19% | 3.282.127,00 |
| 19.03.2026 | 94,35 | 96,02 | 90,96 | 93,26 | -0,68% | 2.194.171,00 |
| 18.03.2026 | 94,29 | 95,06 | 93,20 | 93,90 | -1,70% | 1.881.389,00 |
| 17.03.2026 | 96,57 | 98,73 | 95,15 | 95,52 | -0,63% | 1.568.732,00 |
| 16.03.2026 | 96,39 | 96,40 | 93,95 | 96,13 | -0,22% | 2.526.275,00 |
| 13.03.2026 | 99,20 | 99,72 | 95,91 | 96,34 | -2,96% | 2.719.606,00 |
| 12.03.2026 | 103,27 | 106,17 | 99,09 | 99,28 | -3,71% | 2.135.605,00 |
| 11.03.2026 | 104,59 | 106,45 | 101,47 | 103,11 | -0,57% | 2.400.142,00 |
| 10.03.2026 | 110,62 | 111,52 | 102,82 | 103,70 | -7,01% | 3.423.732,00 |
| 09.03.2026 | 111,72 | 113,35 | 109,52 | 111,52 | 0,05% | 3.064.961,00 |
| 06.03.2026 | 108,50 | 111,75 | 106,95 | 111,46 | 1,85% | 3.275.290,00 |
| 05.03.2026 | 104,60 | 109,94 | 104,59 | 109,44 | 4,41% | 3.667.374,00 |
| 04.03.2026 | 104,62 | 106,20 | 102,64 | 104,82 | -0,61% | 2.565.973,00 |
| 03.03.2026 | 97,77 | 105,70 | 97,77 | 105,46 | 6,00% | 3.647.597,00 |
| 02.03.2026 | 94,99 | 100,14 | 93,45 | 99,49 | 3,19% | 3.023.736,00 |
| 27.02.2026 | 99,50 | 100,73 | 95,17 | 96,41 | -3,49% | 3.107.013,00 |
| 26.02.2026 | 101,01 | 102,23 | 97,97 | 99,90 | 0,52% | 4.185.843,00 |
| 25.02.2026 | 92,17 | 100,95 | 91,96 | 99,38 | 10,31% | 10.259.951,00 |
| 24.02.2026 | 80,99 | 92,30 | 80,59 | 90,09 | 11,41% | 9.179.788,00 |
| 23.02.2026 | 82,28 | 82,54 | 79,71 | 80,86 | -2,81% | 3.602.604,00 |
| 20.02.2026 | 84,59 | 86,30 | 82,98 | 83,20 | -2,30% | 2.326.874,00 |
| 19.02.2026 | 85,82 | 86,30 | 84,09 | 85,16 | -0,62% | 1.774.725,00 |
| 18.02.2026 | 83,84 | 86,53 | 82,41 | 85,69 | 2,99% | 1.857.870,00 |
| 17.02.2026 | 85,15 | 85,88 | 81,91 | 83,20 | -4,25% | 2.511.753,00 |
| 13.02.2026 | 86,09 | 88,82 | 85,67 | 86,89 | 1,16% | 3.294.937,00 |
| 12.02.2026 | 89,20 | 89,70 | 84,27 | 85,89 | -3,71% | 4.447.081,00 |
| 11.02.2026 | 90,33 | 90,51 | 86,33 | 89,20 | -1,83% | 3.368.773,00 |
| 10.02.2026 | 88,25 | 94,15 | 86,26 | 90,86 | 1,74% | 5.928.165,00 |
| 09.02.2026 | 88,30 | 89,78 | 86,45 | 89,31 | 1,41% | 2.959.634,00 |
| 06.02.2026 | 89,34 | 90,07 | 85,14 | 88,07 | -0,27% | 4.494.406,00 |
| 05.02.2026 | 97,00 | 100,96 | 85,02 | 88,31 | -5,61% | 8.584.446,00 |
| 04.02.2026 | 91,09 | 94,68 | 87,82 | 93,56 | 1,75% | 4.741.066,00 |
| 03.02.2026 | 96,90 | 97,97 | 86,42 | 91,95 | -15,67% | 8.211.586,00 |
| 02.02.2026 | 110,63 | 111,83 | 108,55 | 109,03 | -1,45% | 1.536.564,00 |
| 30.01.2026 | 111,02 | 112,36 | 110,00 | 110,63 | -1,89% | 2.186.378,00 |
| 29.01.2026 | 116,96 | 117,59 | 111,84 | 112,76 | -3,85% | 1.862.549,00 |
| 28.01.2026 | 119,05 | 119,28 | 116,87 | 117,28 | -1,36% | 1.270.024,00 |
| 27.01.2026 | 122,59 | 122,96 | 118,21 | 118,90 | -3,55% | 1.166.615,00 |
| 26.01.2026 | 123,19 | 124,18 | 122,59 | 123,28 | -0,10% | 737.633,00 |
| 23.01.2026 | 121,32 | 123,89 | 121,26 | 123,40 | 1,27% | 827.266,00 |
| 22.01.2026 | 120,00 | 122,49 | 119,74 | 121,85 | 1,45% | 949.065,00 |
| 21.01.2026 | 120,75 | 121,13 | 118,64 | 120,11 | -0,76% | 1.039.683,00 |
| 20.01.2026 | 122,18 | 123,16 | 120,34 | 121,03 | -2,41% | 1.475.786,00 |
| 16.01.2026 | 125,40 | 125,76 | 123,21 | 124,02 | -0,66% | 2.044.200,00 |
| 15.01.2026 | 127,27 | 127,82 | 124,32 | 124,84 | -1,91% | 1.148.443,00 |
| 14.01.2026 | 125,80 | 128,31 | 125,80 | 127,27 | 0,58% | 1.194.025,00 |
| 13.01.2026 | 128,71 | 128,80 | 125,80 | 126,53 | -1,85% | 859.461,00 |
| 12.01.2026 | 128,13 | 129,89 | 128,13 | 128,91 | -0,25% | 1.022.941,00 |
| 09.01.2026 | 128,48 | 129,88 | 127,75 | 129,23 | -0,12% | 813.673,00 |
| 08.01.2026 | 127,28 | 129,83 | 127,15 | 129,38 | 1,16% | 662.901,00 |
| 07.01.2026 | 130,45 | 131,90 | 127,67 | 127,90 | -1,95% | 732.453,00 |
| 06.01.2026 | 128,40 | 131,19 | 127,08 | 130,45 | 0,85% | 1.113.679,00 |
| 05.01.2026 | 127,11 | 130,22 | 126,74 | 129,35 | 2,37% | 1.107.641,00 |
| 02.01.2026 | 132,08 | 132,08 | 126,21 | 126,36 | -4,19% | 1.306.748,00 |
| 31.12.2025 | 132,71 | 132,71 | 131,70 | 131,89 | -0,70% | 958.082,00 |
| 30.12.2025 | 132,46 | 133,20 | 132,22 | 132,82 | -0,30% | 648.313,00 |
| 29.12.2025 | 132,87 | 133,58 | 132,37 | 133,22 | 0,01% | 552.161,00 |
| 26.12.2025 | 132,94 | 133,25 | 132,34 | 133,21 | 0,16% | 429.863,00 |
| 24.12.2025 | 132,89 | 133,70 | 132,28 | 133,00 | -0,04% | 377.447,00 |
| 23.12.2025 | 132,63 | 133,16 | 131,79 | 133,05 | 0,04% | 674.622,00 |
| 22.12.2025 | 132,42 | 133,09 | 131,06 | 133,00 | 1,04% | 769.170,00 |
| 19.12.2025 | 131,47 | 132,45 | 130,98 | 131,63 | 0,12% | 3.279.812,00 |
| 18.12.2025 | 132,70 | 133,72 | 130,70 | 131,47 | -0,46% | 1.235.269,00 |
| 17.12.2025 | 131,70 | 134,13 | 131,54 | 132,08 | -0,20% | 1.219.406,00 |
| 16.12.2025 | 130,98 | 133,50 | 130,96 | 132,35 | 0,42% | 791.947,00 |
| 15.12.2025 | 131,82 | 132,98 | 130,74 | 131,80 | 0,84% | 1.122.357,00 |
| 12.12.2025 | 133,06 | 133,06 | 130,04 | 130,70 | -0,92% | 1.050.474,00 |
| 11.12.2025 | 130,70 | 132,89 | 130,29 | 131,91 | 1,59% | 834.994,00 |
| 10.12.2025 | 128,22 | 130,27 | 128,16 | 129,85 | 0,93% | 925.252,00 |
| 09.12.2025 | 129,86 | 130,63 | 128,59 | 128,65 | -0,80% | 645.634,00 |
| 08.12.2025 | 133,44 | 133,44 | 129,54 | 129,69 | -2,80% | 909.859,00 |
| 05.12.2025 | 133,88 | 135,93 | 133,17 | 133,42 | -0,19% | 723.505,00 |
| 04.12.2025 | 134,27 | 134,85 | 133,01 | 133,68 | -0,47% | 714.801,00 |
| 03.12.2025 | 133,32 | 134,71 | 133,11 | 134,30 | 0,74% | 613.538,00 |
| 02.12.2025 | 133,70 | 134,47 | 132,12 | 133,32 | 0,08% | 634.582,00 |
| 01.12.2025 | 133,53 | 134,68 | 132,92 | 133,21 | -1,64% | 594.192,00 |
| 28.11.2025 | 134,00 | 135,69 | 133,34 | 135,43 | 1,11% | 288.721,00 |
| 26.11.2025 | 133,72 | 134,25 | 132,51 | 133,94 | 0,16% | 1.050.165,00 |
| 25.11.2025 | 131,82 | 134,01 | 131,82 | 133,72 | 0,92% | 633.279,00 |
| 24.11.2025 | 135,00 | 135,66 | 132,00 | 132,50 | -1,85% | 1.004.197,00 |
| 21.11.2025 | 131,23 | 135,86 | 131,11 | 135,00 | 2,51% | 1.195.598,00 |
| 20.11.2025 | 134,55 | 134,69 | 131,41 | 131,70 | -1,94% | 1.219.922,00 |
| 19.11.2025 | 135,71 | 135,88 | 132,58 | 134,31 | -1,00% | 1.151.460,00 |
| 18.11.2025 | 138,25 | 138,25 | 134,57 | 135,67 | -1,07% | 1.472.521,00 |
| 17.11.2025 | 141,71 | 141,77 | 136,78 | 137,14 | -2,83% | 1.814.068,00 |
| 14.11.2025 | 141,54 | 142,04 | 138,98 | 141,13 | 0,42% | 1.085.326,00 |
| 13.11.2025 | 137,71 | 141,92 | 136,25 | 140,54 | 1,63% | 1.870.572,00 |
| 12.11.2025 | 137,16 | 138,55 | 135,65 | 138,28 | 0,75% | 1.280.448,00 |
| 11.11.2025 | 135,83 | 137,59 | 135,12 | 137,25 | 1,22% | 775.844,00 |
| 10.11.2025 | 137,21 | 137,50 | 134,50 | 135,59 | -1,44% | 1.351.308,00 |
| 07.11.2025 | 140,82 | 140,82 | 136,28 | 137,57 | -1,01% | 1.403.528,00 |
| 06.11.2025 | 143,52 | 143,52 | 138,29 | 138,97 | -3,66% | 1.968.674,00 |
| 05.11.2025 | 147,91 | 149,71 | 143,63 | 144,25 | -1,60% | 1.697.023,00 |
| 04.11.2025 | 157,51 | 157,63 | 145,22 | 146,60 | -5,86% | 2.579.743,00 |
| 03.11.2025 | 153,63 | 156,20 | 152,04 | 155,72 | 1,74% | 1.579.463,00 |
| 31.10.2025 | 154,49 | 155,16 | 152,69 | 153,06 | -0,93% | 936.408,00 |