Echtzeit-Aktienkurs Thomson Reuters Corp.
Bid:
Ask:
Aktienkurse zur Thomson Reuters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.853.607,00 |
| 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 |
| 30.10.2025 | 152,67 | 154,78 | 152,55 | 154,49 | 1,08% | 1.010.027,00 |
| 29.10.2025 | 160,51 | 160,51 | 151,53 | 152,84 | -5,58% | 1.578.623,00 |
| 28.10.2025 | 161,35 | 163,66 | 161,19 | 161,88 | -0,31% | 709.162,00 |
| 27.10.2025 | 163,22 | 163,22 | 161,54 | 162,38 | -0,14% | 759.117,00 |
| 24.10.2025 | 164,30 | 164,30 | 162,20 | 162,60 | -0,52% | 702.517,00 |
| 23.10.2025 | 163,09 | 163,55 | 161,38 | 163,45 | 0,20% | 965.903,00 |
| 22.10.2025 | 160,53 | 163,54 | 160,11 | 163,13 | 1,30% | 1.053.081,00 |
| 21.10.2025 | 161,05 | 162,54 | 160,16 | 161,03 | 0,11% | 782.499,00 |
| 20.10.2025 | 158,52 | 161,22 | 158,38 | 160,85 | 1,46% | 892.662,00 |
| 17.10.2025 | 157,02 | 159,84 | 155,79 | 158,53 | 1,38% | 1.183.621,00 |
| 16.10.2025 | 160,69 | 160,77 | 156,17 | 156,37 | -1,84% | 1.388.675,00 |
| 15.10.2025 | 156,17 | 160,61 | 156,17 | 159,30 | 2,99% | 1.678.997,00 |
| 14.10.2025 | 152,38 | 155,64 | 152,02 | 154,68 | 1,40% | 2.003.772,00 |
| 13.10.2025 | 151,42 | 154,18 | 151,01 | 152,55 | 0,75% | 1.001.371,00 |
| 10.10.2025 | 150,51 | 152,13 | 149,47 | 151,42 | 0,88% | 1.899.352,00 |
| 09.10.2025 | 151,20 | 151,44 | 149,57 | 150,10 | -1,05% | 840.252,00 |
| 08.10.2025 | 151,61 | 152,01 | 150,77 | 151,70 | 0,11% | 974.662,00 |
| 07.10.2025 | 151,69 | 152,25 | 150,47 | 151,54 | -0,32% | 847.719,00 |
| 06.10.2025 | 154,24 | 154,24 | 150,92 | 152,03 | 0,34% | 1.398.675,00 |
| 02.10.2025 | 151,01 | 152,39 | 149,88 | 151,52 | -0,69% | 1.726.755,00 |
| 01.10.2025 | 155,08 | 155,80 | 152,51 | 152,57 | -1,78% | 1.281.767,00 |
| 30.09.2025 | 156,35 | 157,38 | 155,11 | 155,33 | -0,54% | 1.460.802,00 |
| 29.09.2025 | 157,34 | 157,84 | 155,75 | 156,18 | -0,53% | 1.493.067,00 |
| 26.09.2025 | 158,10 | 158,72 | 156,54 | 157,02 | -0,59% | 1.049.191,00 |
| 25.09.2025 | 158,72 | 159,36 | 157,41 | 157,95 | 0,15% | 924.185,00 |
| 24.09.2025 | 160,71 | 160,96 | 157,56 | 157,71 | -1,92% | 1.573.734,00 |
| 23.09.2025 | 162,06 | 163,48 | 160,25 | 160,79 | -1,41% | 1.357.374,00 |
| 22.09.2025 | 162,37 | 163,11 | 161,12 | 163,09 | 0,36% | 1.425.768,00 |
| 19.09.2025 | 160,90 | 162,79 | 160,28 | 162,51 | 1,18% | 3.543.519,00 |
| 18.09.2025 | 168,44 | 169,60 | 160,45 | 160,61 | -5,08% | 3.090.457,00 |
| 17.09.2025 | 170,61 | 171,65 | 168,75 | 169,21 | -0,29% | 1.273.886,00 |
| 16.09.2025 | 170,76 | 171,37 | 169,62 | 169,71 | -0,88% | 1.457.394,00 |
| 15.09.2025 | 172,93 | 173,38 | 171,04 | 171,22 | -1,02% | 805.773,00 |
| 12.09.2025 | 172,70 | 173,80 | 171,91 | 172,99 | -0,30% | 617.590,00 |