83,270€
-1,20%
Echtzeit-Aktienkurs T Rowe Price Group
Bid:
Ask:
Aktienkurse zur T Rowe Price Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 84,36 | 84,79 | 83,19 | 83,22 | -1,26% | 528,00 |
| 27.05.2025 | 83,02 | 84,39 | 82,30 | 84,28 | 1,21% | 793,00 |
| 26.05.2025 | 82,34 | 83,63 | 82,33 | 83,27 | 1,72% | 278,00 |
| 23.05.2025 | 83,35 | 83,91 | 81,78 | 81,86 | -2,25% | 803,00 |
| 22.05.2025 | 84,19 | 84,42 | 83,17 | 83,74 | -0,33% | 569,00 |
| 21.05.2025 | 85,37 | 85,98 | 84,02 | 84,02 | -2,33% | 542,00 |
| 20.05.2025 | 86,74 | 87,65 | 85,78 | 86,02 | -1,22% | 1.136,00 |
| 19.05.2025 | 86,86 | 87,48 | 85,80 | 87,09 | -0,93% | 659,00 |
| 16.05.2025 | 87,00 | 88,04 | 86,66 | 87,91 | 0,69% | 468,00 |
| 15.05.2025 | 86,61 | 87,39 | 86,01 | 87,31 | 0,17% | 539,00 |
| 14.05.2025 | 86,98 | 87,84 | 86,14 | 87,16 | 0,24% | 377,00 |
| 13.05.2025 | 87,09 | 88,17 | 86,69 | 86,95 | -0,58% | 1.149,00 |
| 12.05.2025 | 83,80 | 87,85 | 82,10 | 87,46 | 6,17% | 1.405,00 |
| 09.05.2025 | 82,62 | 83,23 | 81,98 | 82,37 | -0,19% | 597,00 |
| 08.05.2025 | 81,48 | 83,49 | 80,93 | 82,53 | 2,07% | 1.755,00 |
| 07.05.2025 | 79,66 | 81,08 | 79,28 | 80,86 | 1,88% | 1.739,00 |
| 06.05.2025 | 80,46 | 80,84 | 79,27 | 79,36 | -1,81% | 859,00 |
| 05.05.2025 | 80,45 | 81,81 | 79,64 | 80,82 | -0,25% | 650,00 |
| 02.05.2025 | 77,82 | 81,75 | 76,50 | 81,03 | 3,67% | 2.220,00 |
| 30.04.2025 | 77,83 | 78,56 | 75,87 | 78,16 | 0,01% | 405,00 |
| 29.04.2025 | 77,97 | 78,48 | 76,96 | 78,15 | 0,54% | 370,00 |
| 28.04.2025 | 77,46 | 78,99 | 76,96 | 77,73 | -0,24% | 574,00 |
| 25.04.2025 | 79,37 | 79,73 | 77,21 | 77,92 | -0,97% | 788,00 |
| 24.04.2025 | 76,30 | 79,09 | 75,33 | 78,68 | 2,64% | 649,00 |
| 23.04.2025 | 76,98 | 79,94 | 76,16 | 76,66 | 1,44% | 1.773,00 |
| 22.04.2025 | 72,33 | 75,89 | 72,06 | 75,57 | -0,19% | 970,00 |
| 17.04.2025 | 75,76 | 76,91 | 74,53 | 75,72 | 1,00% | 2.028,00 |
| 16.04.2025 | 76,38 | 77,68 | 74,36 | 74,97 | -3,45% | 1.004,00 |
| 15.04.2025 | 78,55 | 79,87 | 77,48 | 77,64 | -1,42% | 1.178,00 |
| 14.04.2025 | 78,32 | 80,16 | 77,60 | 78,76 | 0,64% | 670,00 |
| 11.04.2025 | 76,88 | 79,10 | 74,32 | 78,26 | 1,99% | 695,00 |
| 10.04.2025 | 82,09 | 82,85 | 74,26 | 76,73 | -7,02% | 1.135,00 |
| 09.04.2025 | 71,51 | 82,98 | 70,83 | 82,53 | 12,90% | 1.662,00 |
| 08.04.2025 | 75,73 | 77,54 | 72,18 | 73,10 | -2,36% | 2.761,00 |
| 07.04.2025 | 73,28 | 77,55 | 71,09 | 74,86 | -0,79% | 5.763,00 |
| 04.04.2025 | 77,72 | 78,29 | 74,96 | 75,46 | -3,49% | 4.288,00 |
| 03.04.2025 | 85,11 | 86,00 | 77,11 | 78,19 | -9,73% | 10.214,00 |
| 02.04.2025 | 85,45 | 87,19 | 84,33 | 86,61 | 1,32% | 1.433,00 |
| 01.04.2025 | 84,80 | 85,87 | 84,28 | 85,49 | 0,57% | 692,00 |
| 31.03.2025 | 84,61 | 85,41 | 82,97 | 85,00 | 0,20% | 4.724,00 |
| 28.03.2025 | 87,65 | 88,23 | 84,17 | 84,83 | -3,31% | 2.203,00 |
| 27.03.2025 | 88,25 | 88,53 | 87,00 | 87,73 | 0,02% | 516,00 |
| 26.03.2025 | 88,37 | 89,49 | 87,36 | 87,71 | -0,81% | 305,00 |
| 25.03.2025 | 88,50 | 89,90 | 88,06 | 88,43 | -0,30% | 1.459,00 |
| 24.03.2025 | 86,47 | 89,14 | 86,21 | 88,69 | 3,25% | 1.710,00 |
| 21.03.2025 | 85,46 | 86,49 | 84,83 | 85,90 | 0,21% | 1.323,00 |
| 20.03.2025 | 86,77 | 87,60 | 85,58 | 85,72 | -0,83% | 638,00 |
| 19.03.2025 | 85,64 | 87,03 | 85,31 | 86,43 | 1,10% | 992,00 |
| 18.03.2025 | 86,29 | 87,03 | 85,00 | 85,49 | -0,94% | 1.171,00 |
| 17.03.2025 | 86,30 | 86,81 | 85,06 | 86,31 | 0,88% | 2.315,00 |
| 14.03.2025 | 84,41 | 85,83 | 84,15 | 85,55 | 0,58% | 2.062,00 |
| 13.03.2025 | 85,49 | 87,07 | 84,23 | 85,06 | -0,71% | 5.866,00 |
| 12.03.2025 | 88,47 | 90,28 | 85,21 | 85,67 | -3,15% | 4.114,00 |
| 11.03.2025 | 91,14 | 92,27 | 87,84 | 88,45 | -3,12% | 4.215,00 |
| 10.03.2025 | 92,63 | 93,37 | 89,96 | 91,30 | -1,66% | 2.700,00 |
| 07.03.2025 | 91,65 | 93,25 | 89,71 | 92,85 | 1,35% | 2.412,00 |
| 06.03.2025 | 93,33 | 93,37 | 91,44 | 91,61 | -1,78% | 1.781,00 |
| 05.03.2025 | 94,76 | 95,15 | 92,40 | 93,27 | -1,14% | 2.233,00 |
| 04.03.2025 | 98,92 | 99,38 | 93,67 | 94,35 | -4,78% | 3.718,00 |
| 03.03.2025 | 101,59 | 102,48 | 98,91 | 99,08 | -2,85% | 1.368,00 |
| 28.02.2025 | 99,81 | 102,04 | 99,32 | 101,99 | 2,34% | 672,00 |
| 27.02.2025 | 100,19 | 101,63 | 99,63 | 99,66 | -0,11% | 455,00 |
| 26.02.2025 | 101,65 | 102,48 | 99,69 | 99,77 | -1,29% | 1.821,00 |
| 25.02.2025 | 101,80 | 102,37 | 100,59 | 101,07 | -0,74% | 713,00 |
| 24.02.2025 | 101,64 | 102,80 | 100,07 | 101,82 | 0,22% | 1.298,00 |
| 21.02.2025 | 103,08 | 104,08 | 101,09 | 101,60 | -1,68% | 821,00 |
| 20.02.2025 | 103,45 | 104,34 | 102,68 | 103,34 | -0,58% | 237,00 |
| 19.02.2025 | 103,16 | 104,24 | 102,53 | 103,94 | 0,70% | 418,00 |
| 18.02.2025 | 102,49 | 103,48 | 101,94 | 103,22 | 0,70% | 66,00 |
| 17.02.2025 | 102,28 | 102,98 | 101,86 | 102,50 | 0,22% | 282,00 |
| 14.02.2025 | 102,71 | 103,09 | 101,94 | 102,27 | -0,20% | 567,00 |
| 13.02.2025 | 102,18 | 103,72 | 101,66 | 102,48 | -0,39% | 367,00 |
| 12.02.2025 | 105,39 | 105,39 | 102,54 | 102,88 | -2,21% | 1.843,00 |
| 11.02.2025 | 106,12 | 106,24 | 105,02 | 105,20 | -1,00% | 422,00 |
| 10.02.2025 | 106,91 | 107,70 | 106,10 | 106,26 | -0,35% | 681,00 |
| 07.02.2025 | 107,33 | 108,14 | 105,85 | 106,63 | -0,55% | 437,00 |
| 06.02.2025 | 106,71 | 109,49 | 106,26 | 107,22 | 0,72% | 359,00 |
| 05.02.2025 | 110,86 | 110,98 | 105,30 | 106,45 | -4,38% | 569,00 |
| 04.02.2025 | 111,77 | 112,48 | 110,49 | 111,33 | -0,64% | 154,00 |
| 03.02.2025 | 112,19 | 112,84 | 110,46 | 112,05 | -0,57% | 448,00 |
| 31.01.2025 | 111,10 | 113,63 | 110,60 | 112,69 | 1,13% | 992,00 |
| 30.01.2025 | 109,94 | 111,55 | 109,56 | 111,43 | 1,42% | 846,00 |
| 29.01.2025 | 111,34 | 111,78 | 109,28 | 109,87 | -0,93% | 142,00 |
| 28.01.2025 | 108,61 | 111,34 | 108,26 | 110,90 | 2,28% | 422,00 |
| 27.01.2025 | 108,32 | 108,95 | 106,38 | 108,43 | -0,40% | 855,00 |
| 24.01.2025 | 108,46 | 109,21 | 107,16 | 108,87 | -0,11% | 386,00 |
| 23.01.2025 | 109,56 | 109,72 | 108,01 | 108,99 | -0,15% | 471,00 |
| 22.01.2025 | 109,34 | 109,90 | 107,63 | 109,15 | -0,07% | 485,00 |
| 21.01.2025 | 108,92 | 110,42 | 108,71 | 109,23 | 0,13% | 304,00 |
| 20.01.2025 | 109,65 | 109,98 | 108,82 | 109,09 | -0,94% | 158,00 |
| 17.01.2025 | 108,63 | 110,59 | 107,86 | 110,13 | 1,19% | 530,00 |
| 16.01.2025 | 110,26 | 110,36 | 108,27 | 108,83 | -1,13% | 230,00 |
| 15.01.2025 | 108,97 | 111,36 | 108,40 | 110,07 | 1,21% | 750,00 |
| 14.01.2025 | 107,81 | 109,13 | 107,54 | 108,75 | 0,39% | 108,00 |
| 13.01.2025 | 106,09 | 108,60 | 104,92 | 108,33 | 2,25% | 1.366,00 |
| 10.01.2025 | 110,36 | 110,80 | 105,50 | 105,95 | -4,02% | 1.085,00 |
| 09.01.2025 | 109,10 | 110,98 | 109,00 | 110,39 | 0,93% | 317,00 |
| 08.01.2025 | 109,46 | 110,04 | 108,50 | 109,37 | 0,05% | 146,00 |
| 07.01.2025 | 109,34 | 110,91 | 108,25 | 109,32 | -0,56% | 744,00 |
| 06.01.2025 | 111,20 | 111,98 | 109,93 | 109,94 | -1,18% | 1.078,00 |