110,070€
-1,06%
Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 110,98 | 111,73 | 109,93 | 110,07 | -1,06% | 17,00 |
| 03.01.2025 | 110,43 | 111,49 | 109,96 | 111,25 | 0,73% | 27,00 |
| 02.01.2025 | 111,17 | 111,61 | 108,86 | 110,44 | 0,70% | - |
| 30.12.2024 | 110,98 | 111,57 | 109,63 | 109,67 | -0,64% | - |
| 27.12.2024 | 111,32 | 112,97 | 110,35 | 110,38 | -0,84% | 50,00 |
| 23.12.2024 | 111,61 | 112,41 | 110,28 | 111,32 | 0,85% | 8,00 |
| 20.12.2024 | 109,03 | 111,88 | 107,75 | 110,38 | 1,28% | 75,00 |
| 19.12.2024 | 108,98 | 110,13 | 108,19 | 108,99 | -0,03% | 8,00 |
| 18.12.2024 | 112,45 | 114,06 | 107,75 | 109,02 | -3,05% | - |
| 17.12.2024 | 114,36 | 114,36 | 111,93 | 112,45 | -1,66% | 78,00 |
| 16.12.2024 | 113,68 | 115,10 | 112,61 | 114,35 | 0,36% | 30,00 |
| 13.12.2024 | 114,54 | 114,97 | 113,11 | 113,94 | -1,45% | - |
| 12.12.2024 | 116,47 | 116,54 | 115,35 | 115,62 | -0,70% | 20,00 |
| 11.12.2024 | 116,85 | 117,73 | 115,89 | 116,44 | -0,36% | - |
| 10.12.2024 | 117,11 | 118,19 | 116,05 | 116,86 | -0,28% | 10,00 |
| 09.12.2024 | 117,11 | 119,00 | 116,58 | 117,19 | 0,48% | - |
| 06.12.2024 | 117,32 | 119,00 | 116,60 | 116,63 | -0,58% | - |
| 05.12.2024 | 117,08 | 118,10 | 116,50 | 117,31 | 0,20% | 4,00 |
| 04.12.2024 | 116,80 | 118,28 | 116,55 | 117,08 | 0,23% | 43,00 |
| 03.12.2024 | 117,65 | 118,27 | 116,03 | 116,81 | -0,71% | - |
| 02.12.2024 | 117,10 | 118,60 | 116,99 | 117,65 | 0,49% | 48,00 |
| 29.11.2024 | 118,05 | 118,27 | 116,36 | 117,08 | -0,82% | 8,00 |
| 28.11.2024 | 117,48 | 118,30 | 117,41 | 118,05 | 0,49% | - |
| 27.11.2024 | 118,35 | 119,07 | 116,49 | 117,48 | -0,74% | 167,00 |
| 26.11.2024 | 117,15 | 118,65 | 115,87 | 118,35 | 0,92% | 37,00 |
| 25.11.2024 | 115,04 | 117,41 | 113,96 | 117,27 | 1,83% | 10,00 |
| 22.11.2024 | 113,50 | 115,21 | 112,71 | 115,16 | 1,47% | 1,00 |
| 21.11.2024 | 111,43 | 113,52 | 111,04 | 113,49 | 1,78% | - |
| 20.11.2024 | 111,46 | 112,06 | 110,26 | 111,51 | 0,05% | - |
| 19.11.2024 | 112,14 | 112,68 | 110,18 | 111,45 | -0,62% | - |
| 18.11.2024 | 113,24 | 113,39 | 111,22 | 112,14 | -0,97% | 10,00 |
| 15.11.2024 | 113,85 | 114,58 | 112,22 | 113,24 | -0,54% | 51,00 |
| 14.11.2024 | 112,17 | 114,34 | 111,98 | 113,85 | 1,52% | 25,00 |
| 13.11.2024 | 111,56 | 113,70 | 110,53 | 112,15 | 0,52% | 15,00 |
| 12.11.2024 | 110,68 | 112,57 | 110,59 | 111,57 | 0,81% | 13,00 |
| 11.11.2024 | 109,74 | 112,08 | 109,74 | 110,67 | 1,48% | 227,00 |
| 08.11.2024 | 111,15 | 112,71 | 109,04 | 109,06 | -1,93% | 18,00 |
| 07.11.2024 | 113,04 | 113,16 | 110,79 | 111,21 | -1,63% | - |
| 06.11.2024 | 106,44 | 114,82 | 106,44 | 113,05 | 7,91% | 351,00 |
| 05.11.2024 | 103,47 | 105,08 | 102,51 | 104,76 | 0,60% | 76,00 |
| 04.11.2024 | 102,83 | 105,33 | 101,76 | 104,14 | 1,28% | 153,00 |
| 01.11.2024 | 101,78 | 104,32 | 98,19 | 102,82 | 1,03% | 40,00 |
| 31.10.2024 | 103,01 | 103,19 | 100,67 | 101,77 | -1,22% | - |
| 30.10.2024 | 103,92 | 104,89 | 102,87 | 103,03 | -0,86% | 8,00 |
| 29.10.2024 | 104,00 | 104,54 | 103,36 | 103,92 | -0,07% | 23,00 |
| 28.10.2024 | 103,23 | 104,21 | 102,63 | 103,99 | 0,83% | 19,00 |
| 25.10.2024 | 103,88 | 104,27 | 102,75 | 103,13 | -0,71% | - |
| 24.10.2024 | 101,58 | 104,06 | 101,27 | 103,87 | 2,25% | 100,00 |
| 23.10.2024 | 104,58 | 104,77 | 101,16 | 101,58 | -2,96% | 85,00 |
| 22.10.2024 | 105,39 | 105,56 | 104,41 | 104,68 | -0,65% | 50,00 |
| 21.10.2024 | 106,40 | 106,86 | 105,11 | 105,37 | -1,01% | - |
| 18.10.2024 | 104,54 | 106,76 | 103,93 | 106,44 | 1,82% | - |
| 17.10.2024 | 102,34 | 104,63 | 102,02 | 104,54 | 2,14% | 75,00 |
| 16.10.2024 | 100,51 | 102,86 | 100,18 | 102,35 | 1,89% | 16,00 |
| 15.10.2024 | 100,33 | 102,04 | 99,93 | 100,45 | 0,12% | - |
| 14.10.2024 | 99,85 | 100,66 | 99,20 | 100,33 | 1,14% | 3,00 |
| 11.10.2024 | 98,75 | 100,81 | 97,52 | 99,20 | 0,42% | - |
| 10.10.2024 | 98,20 | 99,06 | 97,34 | 98,78 | 0,57% | - |
| 09.10.2024 | 97,08 | 98,30 | 96,84 | 98,22 | 0,70% | 100,00 |
| 08.10.2024 | 96,74 | 97,94 | 96,74 | 97,54 | 0,82% | - |
| 07.10.2024 | 98,84 | 99,18 | 96,74 | 96,75 | -2,16% | 48,00 |
| 04.10.2024 | 96,54 | 98,93 | 96,53 | 98,89 | 1,81% | 200,00 |
| 03.10.2024 | 97,19 | 97,80 | 95,88 | 97,13 | -0,28% | - |
| 02.10.2024 | 96,76 | 97,78 | 95,96 | 97,40 | 0,58% | - |
| 01.10.2024 | 97,83 | 98,66 | 96,54 | 96,83 | -1,09% | 50,00 |
| 30.09.2024 | 98,04 | 98,18 | 96,79 | 97,90 | -0,24% | 170,00 |
| 27.09.2024 | 97,87 | 98,83 | 97,13 | 98,14 | 0,59% | 4,00 |
| 26.09.2024 | 96,53 | 98,51 | 96,30 | 97,57 | 1,03% | - |
| 25.09.2024 | 97,91 | 98,02 | 96,38 | 96,57 | -1,38% | 3,00 |
| 24.09.2024 | 97,29 | 98,23 | 96,98 | 97,92 | 0,78% | 43,00 |
| 23.09.2024 | 96,91 | 98,20 | 96,91 | 97,16 | 0,20% | - |
| 20.09.2024 | 99,08 | 99,17 | 96,30 | 96,97 | -2,10% | - |
| 19.09.2024 | 98,00 | 99,49 | 96,59 | 99,06 | 1,58% | 20,00 |
| 18.09.2024 | 97,12 | 98,41 | 96,81 | 97,52 | 0,47% | 15,00 |
| 17.09.2024 | 94,82 | 97,26 | 94,82 | 97,06 | 2,35% | 10,00 |
| 16.09.2024 | 94,74 | 95,44 | 93,87 | 94,83 | 0,11% | - |
| 13.09.2024 | 94,71 | 94,82 | 93,35 | 94,73 | 0,41% | - |
| 12.09.2024 | 94,55 | 95,27 | 93,02 | 94,35 | -0,16% | 84,00 |
| 11.09.2024 | 94,15 | 94,63 | 92,07 | 94,50 | 0,37% | 129,00 |
| 10.09.2024 | 93,84 | 95,12 | 92,65 | 94,16 | 0,46% | 10,00 |
| 09.09.2024 | 91,67 | 93,97 | 91,67 | 93,72 | 2,25% | 35,00 |
| 06.09.2024 | 93,71 | 94,80 | 91,17 | 91,66 | -2,15% | 142,00 |
| 05.09.2024 | 94,40 | 94,78 | 93,10 | 93,67 | -0,86% | 53,00 |
| 04.09.2024 | 94,34 | 95,14 | 93,79 | 94,48 | 0,15% | 40,00 |
| 03.09.2024 | 96,31 | 96,49 | 94,30 | 94,34 | -2,05% | 53,00 |
| 02.09.2024 | 95,88 | 96,41 | 95,88 | 96,31 | 0,44% | - |
| 30.08.2024 | 94,89 | 96,04 | 94,41 | 95,89 | 1,06% | - |
| 29.08.2024 | 96,68 | 98,59 | 94,65 | 94,89 | -1,87% | 100,00 |
| 28.08.2024 | 96,48 | 97,61 | 96,39 | 96,69 | 0,37% | 10,00 |
| 27.08.2024 | 97,92 | 98,44 | 96,25 | 96,33 | -1,47% | 98,00 |
| 26.08.2024 | 97,95 | 99,40 | 97,50 | 97,77 | -0,12% | 100,00 |
| 23.08.2024 | 98,30 | 99,43 | 97,71 | 97,89 | -0,34% | - |
| 22.08.2024 | 98,24 | 99,16 | 97,86 | 98,22 | 0,00% | 68,00 |
| 21.08.2024 | 97,50 | 98,28 | 96,94 | 98,22 | 0,69% | - |
| 20.08.2024 | 98,70 | 99,66 | 97,46 | 97,55 | -1,11% | 50,00 |
| 19.08.2024 | 98,54 | 99,23 | 97,91 | 98,64 | -0,06% | 30,00 |
| 16.08.2024 | 96,55 | 99,05 | 96,55 | 98,70 | 0,18% | 10,00 |
| 15.08.2024 | 96,20 | 98,80 | 96,20 | 98,52 | 2,32% | 40,00 |
| 14.08.2024 | 95,90 | 96,48 | 95,43 | 96,29 | 0,44% | - |
| 13.08.2024 | 95,84 | 96,29 | 95,38 | 95,87 | 0,25% | - |