Echtzeit-Aktienkurs Thomson Reuters Corp.
Bid:
Ask:
Aktienkurse zur Thomson Reuters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 166,72 | 167,14 | 160,23 | 161,45 | -0,74% | 722.361,00 |
| 07.04.2025 | 161,88 | 167,42 | 159,77 | 162,65 | -2,01% | 942.200,00 |
| 04.04.2025 | 173,50 | 174,31 | 165,79 | 165,98 | -5,64% | 775.275,00 |
| 03.04.2025 | 173,45 | 178,65 | 173,45 | 175,91 | 0,22% | 658.335,00 |
| 02.04.2025 | 173,40 | 175,63 | 172,79 | 175,53 | 0,84% | 352.301,00 |
| 01.04.2025 | 172,79 | 174,69 | 171,21 | 174,07 | 0,75% | 418.740,00 |
| 31.03.2025 | 170,32 | 173,06 | 169,05 | 172,78 | 1,04% | 312.185,00 |
| 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% | 230.786,00 |
| 26.03.2025 | 172,30 | 173,61 | 171,40 | 172,02 | -0,25% | 254.748,00 |
| 25.03.2025 | 171,84 | 173,31 | 171,63 | 172,45 | 0,51% | 368.599,00 |
| 24.03.2025 | 169,98 | 171,91 | 169,74 | 171,57 | 0,92% | 353.877,00 |
| 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% | 463.139,00 |
| 19.03.2025 | 170,53 | 172,45 | 170,20 | 171,02 | -0,77% | 579.018,00 |
| 18.03.2025 | 173,78 | 174,16 | 170,94 | 172,34 | -0,91% | 406.155,00 |
| 17.03.2025 | 171,58 | 174,16 | 171,50 | 173,92 | 1,02% | 348.658,00 |
| 14.03.2025 | 170,85 | 172,32 | 170,50 | 172,17 | 1,27% | 344.012,00 |
| 13.03.2025 | 170,27 | 171,98 | 169,31 | 170,01 | -0,59% | 413.215,00 |
| 12.03.2025 | 172,39 | 172,77 | 170,23 | 171,02 | -0,39% | 477.127,00 |
| 11.03.2025 | 173,09 | 173,17 | 171,00 | 171,69 | -1,18% | 558.944,00 |
| 10.03.2025 | 177,33 | 177,59 | 172,59 | 173,74 | -2,21% | 515.506,00 |
| 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% | 514.743,00 |
| 05.03.2025 | 176,21 | 177,35 | 175,02 | 176,00 | 0,10% | 360.279,00 |
| 04.03.2025 | 178,72 | 179,22 | 175,28 | 175,82 | -1,52% | 322.072,00 |
| 03.03.2025 | 178,82 | 180,42 | 177,47 | 178,53 | -0,16% | 417.073,00 |
| 28.02.2025 | 177,09 | 178,97 | 175,85 | 178,82 | 1,35% | 464.669,00 |
| 27.02.2025 | 177,35 | 178,50 | 176,18 | 176,44 | -0,25% | 461.020,00 |