91,380€
-0,17%
Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |