84,365€
0,85%
Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 83,33 | 84,50 | 83,25 | 84,38 | 0,86% | - |
| 01.07.2025 | 81,35 | 84,75 | 81,35 | 83,66 | 2,09% | - |
| 30.06.2025 | 81,66 | 82,57 | 81,37 | 81,95 | -0,21% | - |
| 27.06.2025 | 81,48 | 82,44 | 81,48 | 82,12 | -0,10% | - |
| 26.06.2025 | 81,47 | 82,39 | 81,13 | 82,21 | 0,89% | - |
| 25.06.2025 | 81,92 | 82,21 | 81,13 | 81,48 | -0,51% | - |
| 24.06.2025 | 81,52 | 82,41 | 81,41 | 81,90 | 0,84% | 25,00 |
| 23.06.2025 | 80,78 | 81,64 | 79,76 | 81,22 | 0,37% | 190,00 |
| 20.06.2025 | 79,35 | 81,21 | 79,35 | 80,92 | 1,95% | 618,00 |
| 19.06.2025 | 80,28 | 80,43 | 79,37 | 79,37 | -1,12% | 170,00 |
| 18.06.2025 | 80,24 | 80,78 | 79,50 | 80,27 | 0,66% | - |
| 17.06.2025 | 80,93 | 80,93 | 79,51 | 79,74 | -1,08% | 26,00 |
| 16.06.2025 | 79,32 | 80,92 | 78,56 | 80,61 | 1,77% | 118,00 |
| 13.06.2025 | 79,70 | 80,74 | 78,98 | 79,21 | -2,97% | 20,00 |
| 12.06.2025 | 82,39 | 83,15 | 80,56 | 81,64 | -1,43% | 763,00 |
| 11.06.2025 | 83,79 | 84,36 | 82,41 | 82,82 | -1,32% | 60,00 |
| 10.06.2025 | 83,17 | 84,06 | 82,57 | 83,93 | 0,93% | 191,00 |
| 09.06.2025 | 82,49 | 83,64 | 82,39 | 83,15 | 0,46% | 49,00 |
| 06.06.2025 | 81,77 | 83,64 | 81,27 | 82,77 | 1,58% | - |
| 05.06.2025 | 81,93 | 82,42 | 81,25 | 81,49 | -0,91% | 10,00 |
| 04.06.2025 | 82,00 | 82,91 | 81,80 | 82,23 | -0,16% | 146,00 |
| 03.06.2025 | 80,45 | 82,84 | 80,20 | 82,37 | 2,39% | - |
| 02.06.2025 | 82,50 | 82,50 | 79,96 | 80,44 | -2,37% | 40,00 |
| 30.05.2025 | 82,39 | 83,56 | 81,65 | 82,39 | -0,60% | 39,00 |
| 29.05.2025 | 83,27 | 86,73 | 82,20 | 82,89 | -0,49% | - |
| 28.05.2025 | 84,41 | 85,58 | 83,19 | 83,29 | -1,16% | 40,00 |
| 27.05.2025 | 82,91 | 84,39 | 82,29 | 84,27 | 1,20% | - |
| 26.05.2025 | 81,83 | 83,27 | 81,54 | 83,27 | 1,72% | 75,00 |
| 23.05.2025 | 84,32 | 84,32 | 81,80 | 81,86 | -2,25% | 15,00 |
| 22.05.2025 | 83,91 | 84,39 | 83,25 | 83,75 | -0,31% | 115,00 |
| 21.05.2025 | 85,68 | 85,87 | 84,01 | 84,01 | -2,34% | 70,00 |
| 20.05.2025 | 86,71 | 87,42 | 85,78 | 86,02 | -1,25% | - |
| 19.05.2025 | 87,73 | 87,73 | 85,82 | 87,11 | -0,90% | 161,00 |
| 16.05.2025 | 87,31 | 88,04 | 85,96 | 87,91 | 0,69% | 42,00 |
| 15.05.2025 | 87,13 | 87,39 | 86,32 | 87,31 | 0,18% | 16,00 |
| 14.05.2025 | 86,91 | 87,33 | 86,09 | 87,15 | 0,24% | 282,00 |
| 13.05.2025 | 87,99 | 88,10 | 86,93 | 86,95 | -0,60% | 430,00 |
| 12.05.2025 | 82,05 | 87,88 | 82,05 | 87,47 | 6,19% | 187,00 |
| 09.05.2025 | 82,53 | 83,07 | 82,03 | 82,38 | -0,21% | 252,00 |
| 08.05.2025 | 80,92 | 83,49 | 80,56 | 82,55 | 2,08% | 130,00 |
| 07.05.2025 | 80,44 | 81,06 | 79,58 | 80,87 | 1,86% | 361,00 |
| 06.05.2025 | 80,81 | 81,33 | 79,27 | 79,39 | -1,78% | 53,00 |
| 05.05.2025 | 80,41 | 81,81 | 79,65 | 80,83 | -0,25% | - |
| 02.05.2025 | 77,93 | 81,67 | 77,00 | 81,03 | 3,69% | 83,00 |
| 30.04.2025 | 77,99 | 78,26 | 75,90 | 78,15 | -0,01% | - |
| 29.04.2025 | 77,91 | 78,36 | 76,97 | 78,15 | 0,55% | 29,00 |
| 28.04.2025 | 77,44 | 79,01 | 76,96 | 77,72 | -0,29% | 52,00 |
| 25.04.2025 | 78,56 | 79,48 | 77,20 | 77,95 | -0,95% | - |
| 24.04.2025 | 76,60 | 79,10 | 75,58 | 78,70 | 2,67% | - |
| 23.04.2025 | 76,84 | 79,91 | 76,15 | 76,65 | 1,43% | 394,00 |
| 22.04.2025 | 72,40 | 75,89 | 72,30 | 75,57 | -0,17% | - |
| 17.04.2025 | 75,59 | 76,82 | 74,90 | 75,70 | 0,97% | - |
| 16.04.2025 | 77,64 | 77,64 | 74,36 | 74,97 | -3,45% | 214,00 |
| 15.04.2025 | 78,71 | 79,86 | 77,48 | 77,65 | -1,25% | 3,00 |
| 14.04.2025 | 78,50 | 80,06 | 77,61 | 78,64 | 0,49% | 238,00 |
| 11.04.2025 | 76,14 | 79,10 | 74,34 | 78,25 | 1,99% | 190,00 |
| 10.04.2025 | 82,69 | 82,69 | 74,26 | 76,72 | -6,97% | 165,00 |
| 09.04.2025 | 71,84 | 82,90 | 70,91 | 82,47 | 12,88% | 460,00 |
| 08.04.2025 | 74,94 | 77,51 | 72,18 | 73,06 | -2,33% | 410,00 |
| 07.04.2025 | 75,38 | 77,53 | 70,30 | 74,80 | -0,87% | 949,00 |
| 04.04.2025 | 78,03 | 78,55 | 74,96 | 75,46 | -3,49% | 1.890,00 |
| 03.04.2025 | 86,43 | 86,43 | 77,14 | 78,19 | -9,74% | 349,00 |
| 02.04.2025 | 85,46 | 87,09 | 84,30 | 86,62 | 1,26% | 3,00 |
| 01.04.2025 | 84,81 | 85,88 | 84,26 | 85,54 | 0,67% | 147,00 |
| 31.03.2025 | 84,63 | 85,41 | 82,99 | 84,97 | 0,22% | 112,00 |
| 28.03.2025 | 87,71 | 87,87 | 84,17 | 84,78 | -3,34% | 37,00 |
| 27.03.2025 | 86,96 | 88,49 | 86,73 | 87,71 | -0,05% | - |
| 26.03.2025 | 88,49 | 89,62 | 87,36 | 87,76 | -0,75% | 24,00 |
| 25.03.2025 | 88,60 | 89,76 | 88,06 | 88,42 | -0,22% | 12,00 |
| 24.03.2025 | 85,37 | 89,13 | 85,37 | 88,62 | 3,17% | 95,00 |
| 21.03.2025 | 86,21 | 86,48 | 84,75 | 85,90 | 0,20% | 74,00 |
| 20.03.2025 | 86,64 | 87,30 | 85,66 | 85,73 | -0,76% | 26,00 |
| 19.03.2025 | 85,50 | 86,96 | 85,50 | 86,39 | 1,05% | 20,00 |
| 18.03.2025 | 85,90 | 86,70 | 85,03 | 85,49 | -0,48% | 120,00 |
| 17.03.2025 | 86,05 | 86,82 | 85,28 | 85,91 | 0,47% | 207,00 |
| 14.03.2025 | 84,33 | 85,81 | 84,10 | 85,51 | 0,52% | 235,00 |
| 13.03.2025 | 85,92 | 87,09 | 84,35 | 85,06 | -1,01% | 135,00 |
| 12.03.2025 | 88,43 | 90,14 | 85,20 | 85,93 | -2,76% | 300,00 |
| 11.03.2025 | 91,34 | 92,21 | 87,84 | 88,37 | -3,35% | 111,00 |
| 10.03.2025 | 93,16 | 93,77 | 89,93 | 91,43 | -1,50% | 136,00 |
| 07.03.2025 | 91,69 | 93,20 | 89,71 | 92,83 | 1,33% | 351,00 |
| 06.03.2025 | 93,29 | 93,41 | 91,43 | 91,61 | -1,79% | 80,00 |
| 05.03.2025 | 95,55 | 95,55 | 92,39 | 93,28 | -1,15% | 225,00 |
| 04.03.2025 | 99,74 | 99,74 | 93,79 | 94,36 | -4,77% | 143,00 |
| 03.03.2025 | 101,93 | 102,67 | 98,93 | 99,09 | -2,83% | 10,00 |
| 28.02.2025 | 99,78 | 102,04 | 99,23 | 101,98 | 2,30% | 185,00 |
| 27.02.2025 | 100,94 | 101,67 | 99,64 | 99,69 | -0,10% | 40,00 |
| 26.02.2025 | 101,03 | 102,45 | 99,70 | 99,78 | -1,30% | 50,00 |
| 25.02.2025 | 101,81 | 102,37 | 100,58 | 101,09 | -0,72% | 240,00 |
| 24.02.2025 | 102,03 | 102,84 | 100,06 | 101,82 | 0,22% | - |
| 21.02.2025 | 102,85 | 104,25 | 101,08 | 101,60 | -1,66% | 74,00 |
| 20.02.2025 | 103,97 | 104,36 | 102,68 | 103,32 | -0,60% | 14,00 |
| 19.02.2025 | 103,60 | 104,23 | 102,54 | 103,94 | 0,70% | 105,00 |
| 18.02.2025 | 102,53 | 103,32 | 102,08 | 103,22 | 0,78% | 5,00 |
| 17.02.2025 | 102,54 | 102,54 | 102,10 | 102,42 | 0,17% | 19,00 |
| 14.02.2025 | 102,48 | 103,56 | 101,97 | 102,25 | -0,22% | 56,00 |
| 13.02.2025 | 102,99 | 103,49 | 101,66 | 102,48 | -0,41% | 380,00 |
| 12.02.2025 | 105,24 | 105,39 | 102,53 | 102,90 | -2,09% | 30,00 |
| 11.02.2025 | 106,19 | 106,27 | 105,10 | 105,10 | -1,13% | 34,00 |
| 10.02.2025 | 106,37 | 107,43 | 106,10 | 106,30 | -0,31% | 32,00 |