Echtzeit-Aktienkurs Thomson Reuters Corp.
Bid:
Ask:
Aktienkurse zur Thomson Reuters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |