133,290$
2,94%
Echtzeit-Aktienkurs Thomson Reuters Corp.
Bid:
Ask:
Aktienkurse zur Thomson Reuters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 164,50 | 166,11 | 161,60 | 164,74 | 1,09% | 619.405,00 |
| 02.05.2024 | 154,64 | 165,91 | 153,52 | 162,96 | 7,58% | 1.538.508,00 |
| 01.05.2024 | 151,26 | 153,02 | 149,85 | 151,48 | 0,25% | 405.092,00 |
| 30.04.2024 | 152,60 | 153,83 | 150,98 | 151,10 | -1,63% | 426.997,00 |
| 29.04.2024 | 155,19 | 155,29 | 152,82 | 153,61 | -0,51% | 271.144,00 |
| 26.04.2024 | 152,96 | 155,26 | 152,46 | 154,40 | 1,20% | 278.801,00 |
| 25.04.2024 | 152,03 | 153,14 | 149,80 | 152,57 | -0,04% | 259.010,00 |
| 24.04.2024 | 153,56 | 155,22 | 152,08 | 152,63 | -0,63% | 229.126,00 |
| 23.04.2024 | 153,71 | 154,62 | 153,21 | 153,59 | 0,39% | 323.424,00 |
| 22.04.2024 | 151,20 | 154,00 | 151,10 | 152,99 | 1,84% | 354.581,00 |
| 19.04.2024 | 150,79 | 151,63 | 149,50 | 150,22 | -0,38% | 408.861,00 |
| 18.04.2024 | 153,05 | 153,05 | 150,34 | 150,79 | -1,35% | 380.571,00 |
| 17.04.2024 | 153,19 | 153,76 | 151,56 | 152,85 | 0,37% | 360.686,00 |
| 16.04.2024 | 152,74 | 153,21 | 151,82 | 152,29 | -0,17% | 243.925,00 |
| 15.04.2024 | 153,47 | 154,85 | 152,34 | 152,55 | 0,11% | 268.445,00 |
| 12.04.2024 | 153,27 | 154,04 | 152,13 | 152,38 | -1,40% | 298.978,00 |
| 11.04.2024 | 153,93 | 154,72 | 151,68 | 154,55 | 0,90% | 289.919,00 |
| 10.04.2024 | 153,35 | 153,74 | 152,03 | 153,17 | -0,89% | 247.411,00 |
| 09.04.2024 | 154,18 | 154,59 | 152,23 | 154,54 | 0,37% | 210.703,00 |
| 08.04.2024 | 152,43 | 154,23 | 152,25 | 153,97 | 1,34% | 215.879,00 |
| 05.04.2024 | 151,76 | 152,91 | 151,54 | 151,94 | -0,14% | 228.805,00 |
| 04.04.2024 | 153,12 | 153,87 | 151,31 | 152,15 | -0,19% | 392.284,00 |
| 03.04.2024 | 152,08 | 153,51 | 151,83 | 152,44 | -0,19% | 245.988,00 |
| 02.04.2024 | 153,79 | 154,40 | 152,10 | 152,73 | -1,65% | 256.552,00 |
| 01.04.2024 | 155,58 | 155,84 | 154,07 | 155,30 | -0,34% | 190.204,00 |
| 28.03.2024 | 156,17 | 157,68 | 154,97 | 155,83 | -0,08% | 458.221,00 |
| 27.03.2024 | 155,89 | 156,66 | 155,43 | 155,95 | 0,55% | 742.590,00 |
| 26.03.2024 | 156,04 | 156,43 | 155,09 | 155,09 | -0,33% | 328.706,00 |
| 25.03.2024 | 155,96 | 157,45 | 154,69 | 155,60 | -0,49% | 293.728,00 |
| 22.03.2024 | 156,39 | 156,76 | 155,43 | 156,36 | 0,03% | 241.446,00 |
| 21.03.2024 | 157,68 | 157,86 | 156,27 | 156,31 | -0,86% | 324.859,00 |
| 20.03.2024 | 157,32 | 157,74 | 156,18 | 157,67 | 0,28% | 190.408,00 |
| 19.03.2024 | 156,35 | 157,56 | 155,26 | 157,23 | 0,31% | 215.719,00 |
| 18.03.2024 | 157,52 | 158,24 | 156,35 | 156,75 | -0,38% | 263.964,00 |
| 15.03.2024 | 156,49 | 157,78 | 156,11 | 157,35 | 0,09% | 368.366,00 |
| 14.03.2024 | 158,93 | 158,99 | 155,02 | 157,21 | 0,52% | 362.129,00 |
| 13.03.2024 | 158,59 | 159,63 | 155,74 | 156,40 | -1,33% | 446.140,00 |
| 12.03.2024 | 158,83 | 159,20 | 157,88 | 158,51 | 0,13% | 245.625,00 |
| 11.03.2024 | 155,68 | 158,48 | 155,24 | 158,30 | 1,03% | 349.808,00 |
| 08.03.2024 | 157,10 | 158,80 | 156,39 | 156,69 | 0,06% | 260.699,00 |
| 07.03.2024 | 158,15 | 158,80 | 156,34 | 156,59 | -0,57% | 247.831,00 |
| 06.03.2024 | 157,61 | 158,53 | 156,92 | 157,48 | 0,34% | 322.883,00 |
| 05.03.2024 | 159,21 | 159,30 | 155,64 | 156,94 | -1,07% | 210.732,00 |
| 04.03.2024 | 159,12 | 159,47 | 157,87 | 158,64 | -0,41% | 181.738,00 |
| 01.03.2024 | 157,64 | 159,86 | 157,41 | 159,29 | 0,95% | 210.226,00 |
| 29.02.2024 | 157,50 | 158,16 | 156,78 | 157,79 | 0,62% | 276.867,00 |
| 28.02.2024 | 157,26 | 157,87 | 156,54 | 156,81 | -0,47% | 238.662,00 |
| 27.02.2024 | 158,53 | 160,00 | 157,25 | 157,55 | -0,97% | 221.740,00 |
| 26.02.2024 | 158,57 | 159,43 | 158,24 | 159,09 | 0,51% | 213.820,00 |
| 23.02.2024 | 158,83 | 159,14 | 157,90 | 158,29 | 0,10% | 296.776,00 |
| 22.02.2024 | 157,66 | 158,82 | 157,53 | 158,13 | 0,75% | 397.091,00 |
| 21.02.2024 | 157,54 | 158,40 | 155,86 | 156,95 | -0,46% | 395.870,00 |
| 20.02.2024 | 159,01 | 160,45 | 156,91 | 157,67 | -1,63% | 491.808,00 |
| 16.02.2024 | 159,06 | 161,58 | 158,45 | 160,29 | 0,77% | 315.659,00 |
| 15.02.2024 | 156,80 | 159,56 | 156,61 | 159,07 | 1,36% | 381.625,00 |
| 14.02.2024 | 153,50 | 156,96 | 153,21 | 156,93 | 2,94% | 337.924,00 |
| 13.02.2024 | 152,75 | 154,00 | 151,11 | 152,45 | -1,37% | 406.353,00 |
| 12.02.2024 | 157,97 | 158,51 | 154,35 | 154,56 | -2,57% | 368.668,00 |
| 09.02.2024 | 156,88 | 159,26 | 155,03 | 158,63 | 1,73% | 556.373,00 |
| 08.02.2024 | 149,14 | 156,20 | 149,14 | 155,93 | 4,59% | 875.722,00 |
| 07.02.2024 | 149,43 | 149,73 | 148,71 | 149,09 | -0,12% | 369.375,00 |
| 06.02.2024 | 149,81 | 150,14 | 148,28 | 149,27 | -0,04% | 353.479,00 |
| 05.02.2024 | 151,25 | 151,35 | 149,28 | 149,33 | -1,11% | 264.791,00 |
| 02.02.2024 | 151,47 | 151,84 | 150,59 | 151,01 | -0,42% | 242.963,00 |
| 01.02.2024 | 148,59 | 151,69 | 148,59 | 151,64 | 2,03% | 194.896,00 |
| 31.01.2024 | 151,00 | 151,53 | 148,16 | 148,62 | -1,43% | 311.630,00 |
| 30.01.2024 | 149,88 | 150,78 | 149,17 | 150,78 | 0,84% | 229.729,00 |
| 29.01.2024 | 149,21 | 149,79 | 148,63 | 149,52 | 0,11% | 158.729,00 |
| 26.01.2024 | 149,32 | 150,00 | 148,93 | 149,36 | 0,31% | 139.565,00 |
| 25.01.2024 | 149,34 | 149,84 | 148,29 | 148,90 | -0,49% | 242.379,00 |
| 24.01.2024 | 151,00 | 151,89 | 149,63 | 149,63 | -0,33% | 162.160,00 |
| 23.01.2024 | 149,04 | 150,40 | 148,74 | 150,12 | 0,59% | 300.391,00 |
| 22.01.2024 | 151,37 | 151,55 | 148,73 | 149,24 | -1,28% | 291.656,00 |
| 19.01.2024 | 151,37 | 152,46 | 150,21 | 151,17 | 0,44% | 496.556,00 |
| 18.01.2024 | 148,08 | 150,87 | 148,08 | 150,51 | 1,78% | 362.215,00 |
| 17.01.2024 | 147,45 | 147,95 | 146,10 | 147,88 | 0,20% | 278.265,00 |
| 16.01.2024 | 145,50 | 147,58 | 145,27 | 147,58 | 1,46% | 347.486,00 |
| 12.01.2024 | 144,19 | 145,83 | 144,19 | 145,46 | 0,88% | 170.479,00 |
| 11.01.2024 | 145,18 | 145,82 | 142,80 | 144,19 | -0,40% | 416.825,00 |
| 10.01.2024 | 144,50 | 145,45 | 144,40 | 144,77 | 0,20% | 227.400,00 |
| 09.01.2024 | 145,44 | 145,73 | 144,37 | 144,48 | -1,12% | 281.413,00 |
| 08.01.2024 | 143,57 | 146,22 | 143,57 | 146,12 | 1,52% | 275.301,00 |
| 05.01.2024 | 143,51 | 145,06 | 143,51 | 143,93 | -0,11% | 166.282,00 |
| 04.01.2024 | 143,72 | 145,33 | 143,72 | 144,09 | 0,54% | 195.018,00 |
| 03.01.2024 | 143,10 | 144,00 | 142,93 | 143,31 | -0,51% | 244.826,00 |
| 02.01.2024 | 144,76 | 144,86 | 143,36 | 144,05 | -1,48% | 254.556,00 |
| 29.12.2023 | 145,09 | 146,71 | 145,09 | 146,22 | 0,49% | 189.139,00 |
| 28.12.2023 | 144,73 | 145,94 | 144,73 | 145,50 | 0,24% | 271.248,00 |
| 27.12.2023 | 142,73 | 145,59 | 142,73 | 145,15 | 1,20% | 298.855,00 |
| 26.12.2023 | 143,20 | 144,15 | 142,85 | 143,43 | 0,24% | 127.653,00 |
| 22.12.2023 | 142,84 | 143,56 | 142,72 | 143,08 | 0,25% | 169.952,00 |
| 21.12.2023 | 142,14 | 142,92 | 141,63 | 142,72 | 1,06% | 203.895,00 |
| 20.12.2023 | 140,98 | 142,86 | 140,33 | 141,22 | 0,04% | 247.208,00 |
| 19.12.2023 | 140,79 | 141,68 | 140,46 | 141,17 | 0,23% | 257.093,00 |
| 18.12.2023 | 139,26 | 140,85 | 138,85 | 140,84 | 1,43% | 240.104,00 |
| 15.12.2023 | 139,80 | 140,24 | 138,83 | 138,85 | -1,08% | 347.365,00 |
| 14.12.2023 | 143,25 | 144,04 | 139,55 | 140,36 | -2,30% | 610.223,00 |
| 13.12.2023 | 144,00 | 144,58 | 143,04 | 143,66 | 0,10% | 208.626,00 |
| 12.12.2023 | 141,49 | 143,75 | 140,94 | 143,51 | 1,53% | 245.454,00 |
| 11.12.2023 | 141,53 | 142,12 | 140,87 | 141,35 | -0,02% | 278.308,00 |