Deutsche Märkte öffnen in 12 Minuten

Thomson Reuters Corporation (TRI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
106,89-0,27 (-0,25%)
Börsenschluss: 04:00PM EDT
106,89 +0,01 (+0,01%)
Nachbörse: 04:00PM EDT
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 2022106,15107,52105,96106,89106,89388.700
04. Okt. 2022105,44107,39105,44107,16107,16457.100
03. Okt. 2022103,34105,07102,80104,40104,40516.300
30. Sept. 2022103,48104,99102,57102,62102,62468.900
29. Sept. 2022104,45104,48103,22103,73103,73330.300
28. Sept. 2022103,68105,28102,69104,83104,83549.300
27. Sept. 2022104,19104,69103,16103,19103,19510.000
26. Sept. 2022104,22104,53103,15103,56103,56355.300
23. Sept. 2022104,09105,65103,58104,48104,48513.500
22. Sept. 2022107,74107,74104,60105,16105,16518.400
21. Sept. 2022109,15110,41108,08108,09108,09391.500
20. Sept. 2022110,74110,95108,45109,32109,32315.400
19. Sept. 2022110,25111,56110,03111,47111,47253.900
16. Sept. 2022110,63110,76109,86110,68110,68386.200
15. Sept. 2022112,05112,46111,09111,72111,72387.000
14. Sept. 2022112,20113,32111,76112,16112,16276.700
13. Sept. 2022113,32113,87112,05112,39112,39399.400
12. Sept. 2022113,77115,01113,60114,77114,77472.500
09. Sept. 2022112,61113,34112,45113,08113,08315.500
08. Sept. 2022111,33112,28110,61112,01112,01237.500
07. Sept. 2022110,88111,63110,19111,53111,53437.300
06. Sept. 2022108,83111,08108,81110,56110,56460.000
02. Sept. 2022110,70111,62108,87109,22109,22300.700
01. Sept. 2022109,89110,41108,75110,31110,31449.600
31. Aug. 2022110,70110,83109,55110,02110,02457.700
30. Aug. 2022111,03111,22109,67109,90109,90289.900
29. Aug. 2022110,24111,26110,24110,45110,45267.000
26. Aug. 2022113,30113,65110,35110,64110,64316.800
25. Aug. 2022113,93113,93112,81113,63113,63267.500
24. Aug. 2022113,78114,21113,12113,30113,30361.800
23. Aug. 2022114,20114,22113,09113,59113,59269.600
22. Aug. 2022114,68115,72114,68114,83114,83363.800
19. Aug. 2022115,79116,24115,20115,68115,68377.000
18. Aug. 2022115,92116,69115,52116,02116,02327.600
17. Aug. 2022115,72116,75115,45116,15116,15360.800
17. Aug. 20220.445 Dividende
16. Aug. 2022115,52117,38115,52116,82116,381.457.000
15. Aug. 2022116,78116,94115,85116,30115,86313.400
12. Aug. 2022115,48116,68115,48116,53116,09294.100
11. Aug. 2022115,74116,33115,14115,38114,94439.600
10. Aug. 2022115,21115,56114,28115,45115,01279.700
09. Aug. 2022114,50114,78113,49113,91113,48419.400
08. Aug. 2022114,46115,42113,74114,40113,96435.900
05. Aug. 2022114,37115,38112,36114,05113,62566.200
04. Aug. 2022111,03115,80110,16115,55115,11906.300
03. Aug. 2022111,52112,15111,10111,24110,82790.600
02. Aug. 2022111,21111,87110,87111,01110,59434.400
01. Aug. 2022111,90112,02110,61111,43111,01430.100
29. Juli 2022111,84113,07111,43112,28111,85815.300
28. Juli 2022110,07112,17110,07111,68111,251.014.200
27. Juli 2022108,87110,78108,87110,55110,13525.200
26. Juli 2022108,47109,18107,83108,73108,32391.800
25. Juli 2022108,49109,03108,01108,67108,26409.300
22. Juli 2022109,14109,86107,85108,47108,06397.000
21. Juli 2022107,15109,02106,53108,99108,57380.700
20. Juli 2022107,48107,96106,87106,87106,46315.700
19. Juli 2022105,76107,12105,46106,88106,47398.600
18. Juli 2022106,95107,24104,61104,93104,53508.100
15. Juli 2022106,02107,07105,79106,50106,09594.700
14. Juli 2022103,94106,19103,24105,01104,61568.400
13. Juli 2022104,22105,70104,16104,92104,52479.800
12. Juli 2022105,80106,62104,66105,24104,84495.800
11. Juli 2022106,33106,89105,60105,91105,51320.000
08. Juli 2022105,29106,71105,24106,49106,08434.500
07. Juli 2022104,59106,06104,15105,89105,49436.900
06. Juli 2022104,06105,30102,92104,87104,47740.100
05. Juli 2022101,53103,99101,31103,87103,47541.200
01. Juli 2022103,55103,99103,06103,61103,22391.100
30. Juni 2022101,98104,40101,98104,21103,81670.700
29. Juni 2022101,41102,86101,07102,44102,05362.600
28. Juni 2022104,31104,94101,22101,23100,84478.500
27. Juni 2022104,15105,46103,26104,31103,91589.300
24. Juni 2022102,53104,39102,53104,13103,73737.600
23. Juni 2022101,15102,16100,31102,09101,70553.800
22. Juni 202299,62101,5899,19100,44100,06625.100
21. Juni 202299,14101,0198,9899,9399,55486.800
17. Juni 202296,5499,6196,0298,5598,17718.300
16. Juni 202297,1497,7096,1796,4796,10648.400
15. Juni 202297,9699,2596,8198,0897,71833.700
14. Juni 202297,0597,7395,8897,0896,71708.900
13. Juni 202294,9497,3094,9496,3295,95785.100
10. Juni 202297,9998,5196,4497,7197,34387.300
09. Juni 202299,34100,7699,2299,3598,97508.200
08. Juni 202299,7799,8498,9099,1098,72199.100
07. Juni 202299,85100,4199,18100,2899,90246.400
06. Juni 2022100,48101,5499,95100,0399,65348.500
03. Juni 202299,87100,7499,5399,8699,48298.400
02. Juni 202298,49100,7898,21100,71100,33275.200
01. Juni 202299,0899,4397,9698,2097,83381.700
31. Mai 202298,3399,8697,6999,0498,66536.300
27. Mai 202298,0099,0597,7398,7598,37298.700
26. Mai 202295,4997,7195,3697,3096,93334.300
25. Mai 202295,8596,3994,5695,3294,961.645.900
25. Mai 20220.445 Dividende
24. Mai 202296,9297,3696,3596,5695,75983.700
23. Mai 202297,0097,4396,0897,3596,53154.300
20. Mai 202296,4796,7795,1096,7795,96397.600
19. Mai 202294,6896,1994,1695,6194,81653.100
18. Mai 202295,7496,1194,4794,7893,98814.800
17. Mai 202297,0997,1195,8396,6795,86359.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...