Echtzeit-Aktienkurs Thomson Reuters Corp.
Bid:
Ask:
Aktienkurse zur Thomson Reuters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2025 | 170,13 | 174,34 | 170,13 | 173,51 | 1,77% | 1.196.152,00 |
| 10.09.2025 | 174,24 | 174,45 | 170,16 | 170,49 | -2,94% | 959.734,00 |
| 09.09.2025 | 175,70 | 176,31 | 173,88 | 175,65 | 1,20% | 834.592,00 |
| 08.09.2025 | 174,65 | 174,78 | 172,22 | 173,56 | -0,62% | 1.182.783,00 |
| 05.09.2025 | 180,00 | 180,00 | 173,61 | 174,64 | -2,31% | 1.008.375,00 |
| 04.09.2025 | 178,37 | 179,33 | 177,51 | 178,77 | 0,72% | 723.254,00 |
| 03.09.2025 | 177,24 | 178,97 | 176,90 | 177,50 | -0,08% | 1.102.448,00 |
| 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 |