Echtzeit-Aktienkurs Thomson Reuters Corp.
Bid:
Ask:
Aktienkurse zur Thomson Reuters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 80,37 | 81,88 | 79,62 | 81,15 | 0,85% | 1.681.892,00 |
| 15.06.2026 | 81,11 | 83,53 | 80,43 | 80,47 | -1,15% | 1.642.557,00 |
| 12.06.2026 | 79,71 | 82,61 | 78,15 | 81,41 | 1,45% | 2.128.429,00 |
| 11.06.2026 | 80,88 | 81,77 | 79,45 | 80,25 | -2,09% | 1.848.207,00 |
| 10.06.2026 | 81,70 | 83,37 | 79,65 | 81,96 | -0,44% | 1.493.452,00 |
| 09.06.2026 | 83,04 | 84,72 | 81,63 | 82,32 | -1,03% | 1.669.120,00 |
| 08.06.2026 | 84,81 | 85,32 | 83,13 | 83,18 | -3,32% | 1.248.800,00 |
| 05.06.2026 | 86,62 | 87,59 | 85,08 | 86,04 | 0,35% | 2.049.611,00 |
| 04.06.2026 | 86,48 | 87,59 | 84,47 | 85,74 | 2,77% | 1.284.237,00 |
| 03.06.2026 | 85,41 | 85,77 | 83,09 | 83,43 | -3,36% | 1.137.341,00 |
| 02.06.2026 | 93,20 | 93,20 | 86,21 | 86,33 | -8,12% | 1.796.648,00 |
| 01.06.2026 | 86,00 | 94,10 | 85,71 | 93,96 | 8,61% | 2.010.444,00 |
| 29.05.2026 | 84,16 | 87,17 | 82,90 | 86,51 | 2,39% | 1.635.351,00 |
| 28.05.2026 | 82,27 | 85,67 | 81,89 | 84,49 | 2,82% | 1.570.989,00 |
| 27.05.2026 | 82,50 | 85,18 | 82,09 | 82,17 | -1,85% | 1.502.005,00 |
| 26.05.2026 | 85,83 | 85,83 | 83,46 | 83,72 | -2,49% | 1.469.470,00 |
| 22.05.2026 | 84,98 | 88,00 | 84,96 | 85,86 | 0,35% | 877.186,00 |
| 21.05.2026 | 84,59 | 86,26 | 82,85 | 85,56 | 0,23% | 1.335.009,00 |
| 20.05.2026 | 85,73 | 86,44 | 83,81 | 85,36 | -2,28% | 1.429.707,00 |
| 19.05.2026 | 91,12 | 92,27 | 86,95 | 87,35 | -2,94% | 4.390.095,00 |
| 18.05.2026 | 83,78 | 90,13 | 83,49 | 90,00 | 8,79% | 2.057.255,00 |
| 15.05.2026 | 79,53 | 82,92 | 79,32 | 82,73 | 4,67% | 2.580.887,00 |
| 14.05.2026 | 81,61 | 82,86 | 78,60 | 79,04 | -3,65% | 2.374.729,00 |
| 13.05.2026 | 87,08 | 87,08 | 81,47 | 82,03 | -6,00% | 3.254.372,00 |
| 12.05.2026 | 90,68 | 90,96 | 84,31 | 87,27 | -2,19% | 4.209.325,00 |
| 11.05.2026 | 91,68 | 92,88 | 88,10 | 89,22 | -4,00% | 1.821.233,00 |
| 08.05.2026 | 92,21 | 93,17 | 90,36 | 92,94 | -0,46% | 1.630.655,00 |
| 07.05.2026 | 92,27 | 96,16 | 91,07 | 93,37 | 1,77% | 2.097.948,00 |
| 06.05.2026 | 94,01 | 94,96 | 89,86 | 91,75 | -3,89% | 4.132.218,00 |
| 05.05.2026 | 99,00 | 102,65 | 90,75 | 95,46 | -0,30% | 3.592.847,00 |
| 04.05.2026 | 94,43 | 97,98 | 93,22 | 95,75 | 1,42% | 1.519.045,00 |
| 01.05.2026 | 96,02 | 98,33 | 94,30 | 94,41 | -1,34% | 1.640.879,00 |
| 30.04.2026 | 91,80 | 96,06 | 91,80 | 95,69 | 2,57% | 1.883.629,00 |
| 29.04.2026 | 89,89 | 93,36 | 89,59 | 93,29 | 3,78% | 1.049.894,00 |
| 28.04.2026 | 90,52 | 90,92 | 87,72 | 89,89 | 0,95% | 1.201.439,00 |
| 27.04.2026 | 89,31 | 90,89 | 88,97 | 89,04 | -0,79% | 890.175,00 |
| 24.04.2026 | 90,02 | 90,61 | 88,15 | 89,75 | -0,48% | 2.899.070,00 |
| 23.04.2026 | 92,50 | 92,50 | 88,44 | 90,18 | -2,89% | 2.106.769,00 |
| 22.04.2026 | 96,61 | 97,48 | 91,59 | 92,86 | -3,99% | 1.449.144,00 |
| 21.04.2026 | 94,25 | 98,22 | 93,75 | 96,72 | 1,91% | 1.929.191,00 |
| 20.04.2026 | 93,00 | 95,05 | 92,96 | 94,91 | 2,04% | 1.045.389,00 |
| 17.04.2026 | 94,99 | 94,99 | 91,80 | 93,01 | -0,06% | 2.223.320,00 |
| 16.04.2026 | 93,37 | 95,79 | 92,96 | 93,07 | 0,69% | 2.048.027,00 |
| 15.04.2026 | 88,09 | 93,57 | 88,09 | 92,43 | 5,06% | 2.245.054,00 |
| 14.04.2026 | 87,43 | 88,56 | 86,59 | 87,98 | 0,63% | 2.604.981,00 |
| 13.04.2026 | 83,53 | 87,61 | 83,50 | 87,43 | 5,00% | 1.892.284,00 |
| 10.04.2026 | 84,90 | 85,33 | 82,22 | 83,27 | -1,89% | 1.603.205,00 |
| 09.04.2026 | 85,46 | 85,98 | 82,00 | 84,87 | -1,44% | 2.275.790,00 |
| 08.04.2026 | 89,08 | 90,22 | 85,75 | 86,11 | -2,65% | 2.367.717,00 |
| 07.04.2026 | 90,58 | 90,84 | 88,07 | 88,45 | -2,39% | 1.009.978,00 |
| 06.04.2026 | 89,92 | 91,16 | 89,30 | 90,62 | 0,48% | 794.215,00 |
| 02.04.2026 | 87,94 | 90,24 | 86,48 | 90,19 | 2,43% | 1.595.559,00 |
| 01.04.2026 | 89,55 | 90,69 | 87,68 | 88,05 | -2,14% | 3.027.091,00 |
| 31.03.2026 | 91,65 | 91,99 | 88,74 | 89,98 | -1,22% | 2.251.714,00 |
| 30.03.2026 | 89,70 | 92,16 | 89,70 | 91,09 | 1,86% | 1.811.709,00 |
| 27.03.2026 | 90,12 | 90,42 | 88,31 | 89,43 | -1,05% | 1.621.337,00 |
| 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 |