90,270€
-1,81%
Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 91,72 | 92,52 | 89,71 | 90,74 | -1,30% | 58,00 |
| 14.10.2025 | 91,06 | 92,05 | 90,05 | 91,93 | 1,02% | 89,00 |
| 13.10.2025 | 87,29 | 91,80 | 87,29 | 91,01 | 4,11% | 75,00 |
| 10.10.2025 | 91,65 | 94,41 | 87,30 | 87,42 | -4,19% | 76,00 |
| 09.10.2025 | 90,87 | 92,16 | 90,68 | 91,24 | 0,18% | 3,00 |
| 08.10.2025 | 91,28 | 92,67 | 91,02 | 91,08 | 0,37% | - |
| 07.10.2025 | 90,33 | 91,87 | 90,28 | 90,74 | 1,21% | 27,00 |
| 06.10.2025 | 87,97 | 90,37 | 87,97 | 89,65 | 2,17% | 14,00 |
| 03.10.2025 | 86,82 | 87,86 | 86,39 | 87,75 | 0,71% | 37,00 |
| 02.10.2025 | 86,26 | 87,18 | 85,77 | 87,13 | 0,88% | 450,00 |
| 01.10.2025 | 87,44 | 87,53 | 86,31 | 86,37 | -1,19% | - |
| 30.09.2025 | 88,08 | 88,53 | 86,13 | 87,41 | -0,91% | 71,00 |
| 29.09.2025 | 88,53 | 89,09 | 87,56 | 88,21 | -0,27% | - |
| 26.09.2025 | 88,48 | 89,30 | 88,18 | 88,45 | -0,14% | 20,00 |
| 25.09.2025 | 88,42 | 88,90 | 87,83 | 88,57 | 0,18% | - |
| 24.09.2025 | 88,31 | 89,73 | 87,86 | 88,41 | -0,38% | 2,00 |
| 23.09.2025 | 89,81 | 90,21 | 88,12 | 88,75 | -0,63% | - |
| 22.09.2025 | 90,30 | 90,65 | 88,95 | 89,31 | -0,34% | 13,00 |
| 19.09.2025 | 89,93 | 90,95 | 88,99 | 89,62 | -0,14% | 35,00 |
| 18.09.2025 | 89,29 | 90,64 | 89,08 | 89,75 | 1,33% | - |
| 17.09.2025 | 86,97 | 89,47 | 86,97 | 88,57 | 1,49% | - |
| 16.09.2025 | 88,48 | 88,67 | 87,08 | 87,27 | -1,04% | - |
| 15.09.2025 | 89,01 | 89,60 | 87,90 | 88,19 | -2,22% | 7,00 |
| 12.09.2025 | 89,77 | 90,34 | 89,72 | 90,19 | -0,02% | 392,00 |
| 11.09.2025 | 91,03 | 92,27 | 89,21 | 90,21 | -1,25% | - |
| 10.09.2025 | 91,72 | 92,20 | 90,83 | 91,35 | -0,30% | - |
| 09.09.2025 | 91,95 | 92,87 | 91,36 | 91,63 | -0,44% | - |
| 08.09.2025 | 92,46 | 92,94 | 91,57 | 92,03 | -0,25% | - |
| 05.09.2025 | 95,22 | 96,08 | 91,88 | 92,27 | -3,57% | 363,00 |
| 04.09.2025 | 91,22 | 101,15 | 90,38 | 95,69 | 6,04% | 367,00 |
| 03.09.2025 | 90,73 | 91,16 | 89,64 | 90,24 | -0,48% | 40,00 |
| 02.09.2025 | 92,01 | 93,05 | 89,83 | 90,67 | -1,47% | 12,00 |
| 01.09.2025 | 91,84 | 92,10 | 91,51 | 92,03 | 0,02% | - |
| 29.08.2025 | 92,99 | 93,17 | 91,87 | 92,01 | -0,76% | 148,00 |
| 28.08.2025 | 93,84 | 94,29 | 92,21 | 92,71 | -1,41% | - |
| 27.08.2025 | 93,71 | 94,56 | 92,81 | 94,04 | 0,81% | 6,00 |
| 26.08.2025 | 92,42 | 93,37 | 91,73 | 93,29 | 0,70% | 51,00 |
| 25.08.2025 | 92,39 | 92,83 | 91,65 | 92,64 | 0,35% | 33,00 |
| 22.08.2025 | 90,07 | 92,88 | 89,76 | 92,31 | 2,54% | 16,00 |
| 21.08.2025 | 90,81 | 91,76 | 89,61 | 90,03 | -0,78% | - |
| 20.08.2025 | 90,73 | 91,44 | 90,14 | 90,74 | -0,53% | - |
| 19.08.2025 | 91,28 | 92,09 | 90,99 | 91,22 | -0,20% | - |
| 18.08.2025 | 91,47 | 92,18 | 91,02 | 91,40 | -0,02% | - |
| 15.08.2025 | 93,17 | 93,59 | 91,39 | 91,42 | -2,42% | 17,00 |
| 14.08.2025 | 93,89 | 94,54 | 92,88 | 93,69 | -0,29% | 47,00 |
| 13.08.2025 | 92,13 | 94,15 | 91,92 | 93,97 | 1,96% | 24,00 |
| 12.08.2025 | 90,63 | 92,27 | 89,78 | 92,16 | 1,61% | 13,00 |
| 11.08.2025 | 90,10 | 91,35 | 89,73 | 90,70 | 0,52% | 15,00 |
| 08.08.2025 | 89,45 | 90,54 | 89,00 | 90,23 | 1,15% | 55,00 |
| 07.08.2025 | 90,39 | 91,37 | 89,09 | 89,21 | -1,37% | - |
| 06.08.2025 | 91,27 | 91,63 | 90,17 | 90,44 | -0,96% | - |
| 05.08.2025 | 91,54 | 92,43 | 89,64 | 91,32 | -0,35% | 30,00 |
| 04.08.2025 | 88,93 | 91,73 | 87,78 | 91,64 | 4,34% | - |
| 01.08.2025 | 90,65 | 90,75 | 86,16 | 87,82 | -1,25% | 20,00 |
| 31.07.2025 | 90,85 | 91,87 | 88,68 | 88,94 | -2,29% | 40,00 |
| 30.07.2025 | 90,88 | 91,87 | 90,56 | 91,02 | 0,21% | 31,00 |
| 29.07.2025 | 91,49 | 92,40 | 90,37 | 90,83 | -0,68% | 839,00 |
| 28.07.2025 | 91,41 | 92,25 | 90,49 | 91,45 | 0,40% | 1,00 |
| 25.07.2025 | 91,78 | 91,99 | 90,21 | 91,09 | -0,49% | 143,00 |
| 24.07.2025 | 90,88 | 91,71 | 90,71 | 91,54 | 0,41% | 90,00 |
| 23.07.2025 | 90,85 | 91,82 | 90,56 | 91,16 | 0,56% | 100,00 |
| 22.07.2025 | 89,95 | 90,77 | 89,39 | 90,65 | 1,22% | 2,00 |
| 21.07.2025 | 90,99 | 91,67 | 89,47 | 89,56 | -1,58% | 181,00 |
| 18.07.2025 | 91,77 | 92,13 | 90,88 | 91,00 | -0,88% | - |
| 17.07.2025 | 88,57 | 92,15 | 88,48 | 91,81 | 3,68% | 92,00 |
| 16.07.2025 | 86,73 | 88,65 | 85,87 | 88,56 | 2,03% | - |
| 15.07.2025 | 87,67 | 87,95 | 86,73 | 86,79 | -1,01% | - |
| 14.07.2025 | 86,50 | 87,94 | 85,92 | 87,68 | 1,01% | - |
| 11.07.2025 | 88,01 | 88,15 | 86,26 | 86,80 | -1,43% | - |
| 10.07.2025 | 86,55 | 89,27 | 86,18 | 88,06 | 1,72% | 60,00 |
| 09.07.2025 | 85,07 | 87,05 | 85,01 | 86,58 | 1,76% | - |
| 08.07.2025 | 83,92 | 85,93 | 83,92 | 85,08 | 0,82% | - |
| 07.07.2025 | 84,75 | 85,61 | 83,66 | 84,39 | -0,14% | 6,00 |
| 04.07.2025 | 84,89 | 85,16 | 84,51 | 84,51 | -1,03% | 92,00 |
| 03.07.2025 | 84,74 | 85,55 | 83,49 | 85,39 | 0,81% | 28,00 |
| 02.07.2025 | 83,33 | 84,71 | 83,25 | 84,70 | 1,24% | 20,00 |
| 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% | - |