Echtzeit-Aktienkurs THOMSON REUTERS CORP.
Bid:
Ask:
Aktienkurse zur THOMSON REUTERS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2019 | 49,68 | 50,42 | 49,66 | 50,37 | 1,53% | 763.121,00 |
| 15.01.2019 | 49,38 | 49,84 | 49,38 | 49,61 | 0,57% | 538.326,00 |
| 14.01.2019 | 49,01 | 49,39 | 48,97 | 49,33 | 0,43% | 405.852,00 |
| 11.01.2019 | 48,86 | 49,16 | 48,63 | 49,12 | 0,43% | 570.011,00 |
| 10.01.2019 | 48,18 | 48,92 | 47,92 | 48,91 | 1,30% | 448.369,00 |
| 09.01.2019 | 47,90 | 48,39 | 47,88 | 48,28 | 1,36% | 741.636,00 |
| 08.01.2019 | 47,59 | 48,29 | 47,36 | 47,63 | 0,29% | 943.908,00 |
| 07.01.2019 | 47,55 | 47,70 | 47,15 | 47,49 | -0,25% | 548.768,00 |
| 04.01.2019 | 47,38 | 47,82 | 47,24 | 47,61 | 1,58% | 874.169,00 |
| 03.01.2019 | 47,39 | 47,75 | 46,84 | 46,87 | -1,45% | 710.510,00 |
| 02.01.2019 | 47,94 | 48,22 | 47,30 | 47,56 | -1,55% | 737.465,00 |
| 31.12.2018 | 48,29 | 48,84 | 48,03 | 48,31 | 0,77% | 557.166,00 |
| 28.12.2018 | 48,10 | 48,30 | 47,71 | 47,94 | 0,25% | 951.007,00 |
| 27.12.2018 | 47,32 | 48,05 | 47,06 | 47,82 | -0,64% | 1.238.191,00 |
| 26.12.2018 | 46,66 | 48,14 | 46,45 | 48,13 | 3,33% | 559.697,00 |
| 24.12.2018 | 47,09 | 47,11 | 46,57 | 46,58 | -1,54% | 500.636,00 |
| 21.12.2018 | 48,64 | 48,80 | 47,24 | 47,31 | -2,75% | 835.951,00 |
| 20.12.2018 | 49,13 | 49,55 | 48,37 | 48,65 | -1,32% | 742.654,00 |
| 19.12.2018 | 49,53 | 49,93 | 49,14 | 49,30 | -0,36% | 836.167,00 |
| 18.12.2018 | 50,53 | 50,56 | 49,22 | 49,48 | -1,83% | 764.193,00 |
| 17.12.2018 | 51,15 | 51,26 | 50,26 | 50,40 | -1,54% | 1.244.166,00 |
| 14.12.2018 | 51,00 | 51,69 | 50,88 | 51,19 | -0,37% | 948.240,00 |
| 13.12.2018 | 50,73 | 51,44 | 50,71 | 51,38 | 1,18% | 571.642,00 |
| 12.12.2018 | 50,75 | 51,54 | 50,74 | 50,78 | 1,16% | 586.679,00 |
| 11.12.2018 | 50,69 | 51,11 | 49,91 | 50,20 | -0,18% | 1.557.662,00 |
| 10.12.2018 | 50,27 | 50,74 | 50,10 | 50,29 | -0,40% | 787.500,00 |
| 07.12.2018 | 51,05 | 51,54 | 50,13 | 50,49 | -0,98% | 1.032.425,00 |
| 06.12.2018 | 50,12 | 51,19 | 49,52 | 50,99 | -0,02% | 1.800.598,00 |
| 04.12.2018 | 49,60 | 51,75 | 49,60 | 51,00 | 2,37% | 1.835.571,00 |
| 03.12.2018 | 51,00 | 51,00 | 49,44 | 49,82 | -0,99% | 1.271.080,00 |
| 30.11.2018 | 49,96 | 50,44 | 49,79 | 50,32 | 0,64% | 952.108,00 |
| 29.11.2018 | 50,31 | 50,57 | 50,00 | 50,00 | -0,24% | 604.038,00 |
| 28.11.2018 | 49,33 | 50,33 | 49,28 | 50,12 | 1,83% | 658.528,00 |
| 27.11.2018 | 49,24 | 49,47 | 48,64 | 49,22 | -8,73% | 343.686,00 |
| 26.11.2018 | 53,77 | 53,99 | 53,45 | 53,93 | 1,32% | 571.587,00 |
| 23.11.2018 | 52,70 | 53,62 | 52,65 | 53,22 | 0,75% | 297.681,00 |
| 21.11.2018 | 52,88 | 53,27 | 52,80 | 52,83 | 0,27% | 608.872,00 |
| 20.11.2018 | 53,14 | 53,36 | 52,55 | 52,68 | -1,26% | 705.703,00 |
| 19.11.2018 | 54,08 | 54,08 | 53,20 | 53,35 | -1,14% | 528.796,00 |
| 16.11.2018 | 53,97 | 54,12 | 53,59 | 53,97 | 0,00% | 904.878,00 |
| 15.11.2018 | 52,38 | 53,98 | 51,93 | 53,97 | 2,23% | 1.005.827,00 |
| 14.11.2018 | 52,65 | 53,08 | 52,51 | 52,79 | 0,02% | 781.738,00 |
| 13.11.2018 | 52,55 | 53,30 | 52,29 | 52,78 | 0,08% | 1.038.310,00 |
| 12.11.2018 | 52,91 | 53,27 | 52,63 | 52,74 | -0,42% | 610.925,00 |
| 09.11.2018 | 52,86 | 53,32 | 52,74 | 52,96 | 0,10% | 1.035.744,00 |
| 08.11.2018 | 52,13 | 53,00 | 52,13 | 52,90 | 0,57% | 819.582,00 |
| 07.11.2018 | 52,90 | 53,02 | 52,40 | 52,60 | -0,71% | 1.457.160,00 |
| 06.11.2018 | 50,79 | 53,01 | 50,52 | 52,98 | 4,77% | 2.227.826,00 |
| 05.11.2018 | 50,60 | 50,95 | 50,48 | 50,57 | -0,09% | 1.133.299,00 |
| 02.11.2018 | 51,06 | 51,16 | 50,41 | 50,61 | -0,84% | 1.016.500,00 |
| 01.11.2018 | 51,42 | 51,72 | 50,90 | 51,04 | -0,56% | 1.251.796,00 |
| 31.10.2018 | 50,88 | 51,64 | 50,83 | 51,33 | 1,41% | 871.612,00 |
| 30.10.2018 | 50,19 | 50,77 | 50,01 | 50,61 | 1,17% | 1.020.974,00 |
| 29.10.2018 | 50,92 | 51,36 | 49,68 | 50,03 | -1,13% | 1.125.942,00 |
| 26.10.2018 | 50,64 | 50,85 | 49,84 | 50,60 | -1,12% | 1.710.205,00 |
| 25.10.2018 | 51,24 | 51,51 | 50,97 | 51,17 | 0,17% | 1.024.432,00 |
| 24.10.2018 | 51,38 | 52,02 | 51,04 | 51,09 | -1,07% | 2.454.550,00 |
| 23.10.2018 | 51,26 | 51,79 | 50,96 | 51,64 | -0,23% | 1.407.050,00 |
| 22.10.2018 | 51,40 | 51,92 | 51,31 | 51,76 | 0,82% | 1.224.553,00 |
| 19.10.2018 | 51,75 | 51,94 | 51,27 | 51,34 | -0,53% | 2.147.201,00 |
| 18.10.2018 | 51,51 | 52,04 | 51,37 | 51,61 | 0,11% | 1.682.021,00 |
| 17.10.2018 | 51,15 | 51,61 | 51,03 | 51,56 | 0,91% | 1.480.000,00 |
| 16.10.2018 | 50,56 | 51,34 | 50,41 | 51,10 | 1,91% | 2.223.935,00 |
| 15.10.2018 | 50,27 | 50,50 | 50,13 | 50,14 | -0,26% | 1.031.397,00 |
| 12.10.2018 | 49,31 | 50,51 | 48,96 | 50,27 | 2,65% | 2.696.419,00 |
| 11.10.2018 | 49,23 | 49,74 | 48,89 | 48,97 | -1,13% | 2.722.211,00 |
| 10.10.2018 | 50,89 | 50,89 | 49,50 | 49,53 | -2,94% | 4.220.619,00 |
| 09.10.2018 | 51,01 | 51,34 | 50,75 | 51,03 | -0,06% | 2.448.687,00 |
| 08.10.2018 | 51,40 | 51,44 | 50,86 | 51,06 | -0,71% | 2.481.142,00 |
| 05.10.2018 | 51,34 | 51,67 | 50,91 | 51,43 | -0,11% | 3.468.482,00 |
| 04.10.2018 | 51,82 | 51,82 | 51,09 | 51,48 | -1,06% | 5.989.392,00 |
| 03.10.2018 | 52,29 | 52,37 | 51,51 | 52,03 | 5,59% | 11.588.787,00 |
| 02.10.2018 | 49,74 | 49,91 | 49,05 | 49,28 | -1,30% | 12.120.444,00 |
| 01.10.2018 | 50,48 | 50,53 | 49,74 | 49,93 | -0,77% | 9.847.079,00 |
| 28.09.2018 | 50,34 | 50,59 | 50,12 | 50,31 | -0,09% | 8.799.391,00 |
| 27.09.2018 | 50,06 | 50,38 | 50,06 | 50,36 | 0,59% | 5.036.670,00 |
| 26.09.2018 | 50,37 | 50,41 | 50,01 | 50,06 | -0,55% | 4.950.454,00 |
| 25.09.2018 | 50,08 | 50,44 | 49,91 | 50,34 | 0,57% | 2.568.256,00 |
| 24.09.2018 | 50,01 | 50,16 | 49,84 | 50,05 | 0,16% | 3.688.227,00 |
| 21.09.2018 | 50,12 | 50,29 | 49,95 | 49,97 | -0,31% | 3.335.062,00 |
| 20.09.2018 | 50,12 | 50,25 | 50,08 | 50,13 | 0,24% | 2.154.016,00 |
| 19.09.2018 | 50,16 | 50,29 | 49,85 | 50,01 | -0,48% | 7.760.022,00 |
| 18.09.2018 | 50,11 | 50,37 | 50,11 | 50,25 | 0,24% | 2.170.703,00 |
| 17.09.2018 | 49,93 | 50,29 | 49,92 | 50,13 | -0,02% | 3.115.921,00 |
| 14.09.2018 | 50,24 | 50,27 | 49,75 | 50,14 | -0,26% | 2.847.323,00 |
| 13.09.2018 | 50,09 | 50,38 | 49,99 | 50,27 | 0,93% | 3.315.828,00 |
| 12.09.2018 | 49,14 | 49,87 | 48,97 | 49,81 | 1,46% | 8.702.965,00 |
| 11.09.2018 | 49,29 | 49,42 | 49,03 | 49,09 | -0,31% | 2.728.869,00 |
| 10.09.2018 | 49,43 | 49,52 | 49,15 | 49,25 | -0,11% | 2.458.374,00 |
| 07.09.2018 | 49,40 | 49,94 | 49,21 | 49,30 | -0,44% | 2.894.733,00 |
| 06.09.2018 | 49,08 | 49,57 | 48,84 | 49,52 | 1,08% | 2.606.863,00 |
| 05.09.2018 | 49,04 | 49,06 | 48,64 | 48,99 | 0,25% | 2.732.244,00 |
| 04.09.2018 | 48,76 | 49,16 | 48,59 | 48,87 | -0,36% | 2.714.465,00 |
| 31.08.2018 | 49,05 | 49,33 | 48,81 | 49,05 | -0,34% | 3.928.363,00 |
| 30.08.2018 | 49,32 | 49,46 | 49,08 | 49,21 | -0,73% | 4.661.623,00 |
| 29.08.2018 | 49,18 | 49,85 | 49,11 | 49,58 | 0,78% | 5.323.462,00 |
| 28.08.2018 | 47,74 | 50,99 | 47,48 | 49,19 | 3,24% | 6.989.787,00 |
| 27.08.2018 | 47,31 | 47,70 | 47,31 | 47,65 | 0,79% | 595.713,00 |
| 24.08.2018 | 47,41 | 47,42 | 47,11 | 47,27 | 0,14% | 258.296,00 |
| 23.08.2018 | 47,25 | 47,57 | 47,14 | 47,21 | -0,51% | 475.704,00 |