114,720$
1,14%
Echtzeit-Aktienkurs T Rowe Price Group
Bid:
Ask:
Aktienkurse zur T Rowe Price Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 114,28 | 114,86 | 113,18 | 114,69 | 1,11% | 750.409,00 |
| 02.01.2025 | 113,68 | 114,64 | 112,85 | 113,43 | 0,30% | 1.128.294,00 |
| 31.12.2024 | 114,50 | 114,70 | 112,47 | 113,09 | -0,68% | 962.933,00 |
| 30.12.2024 | 114,32 | 114,52 | 113,20 | 113,86 | -1,56% | 1.005.262,00 |
| 27.12.2024 | 116,58 | 117,49 | 114,84 | 115,67 | -1,62% | 731.252,00 |
| 26.12.2024 | 116,88 | 117,70 | 116,42 | 117,58 | 0,44% | 558.690,00 |
| 24.12.2024 | 115,26 | 117,14 | 115,26 | 117,07 | 0,86% | 357.386,00 |
| 23.12.2024 | 115,44 | 116,26 | 114,61 | 116,07 | -0,04% | 863.940,00 |
| 20.12.2024 | 112,11 | 116,77 | 112,11 | 116,12 | 2,79% | 4.136.669,00 |
| 19.12.2024 | 114,02 | 114,52 | 112,53 | 112,97 | 0,12% | 1.889.984,00 |
| 18.12.2024 | 117,77 | 118,89 | 112,73 | 112,83 | -4,29% | 2.280.598,00 |
| 17.12.2024 | 118,24 | 119,09 | 117,62 | 117,89 | -1,17% | 1.744.585,00 |
| 16.12.2024 | 119,75 | 120,71 | 118,91 | 119,28 | -0,22% | 1.655.634,00 |
| 13.12.2024 | 119,78 | 119,78 | 118,62 | 119,54 | -1,17% | 1.397.765,00 |
| 12.12.2024 | 121,12 | 121,94 | 120,94 | 120,96 | -0,62% | 1.087.562,00 |
| 11.12.2024 | 123,34 | 123,55 | 121,62 | 121,71 | -1,07% | 1.363.829,00 |
| 10.12.2024 | 123,33 | 124,33 | 122,16 | 123,03 | -0,45% | 1.514.930,00 |
| 09.12.2024 | 124,14 | 125,04 | 123,45 | 123,59 | -0,19% | 1.133.245,00 |
| 06.12.2024 | 124,92 | 125,81 | 123,38 | 123,83 | -0,69% | 1.093.051,00 |
| 05.12.2024 | 124,05 | 124,95 | 123,50 | 124,69 | 1,37% | 1.760.817,00 |
| 04.12.2024 | 123,97 | 124,10 | 122,76 | 123,00 | -0,34% | 1.102.908,00 |
| 03.12.2024 | 124,25 | 124,25 | 121,91 | 123,43 | -0,17% | 1.287.599,00 |
| 02.12.2024 | 124,09 | 124,41 | 123,06 | 123,64 | -0,16% | 1.239.640,00 |
| 29.11.2024 | 124,37 | 124,53 | 122,74 | 123,84 | -0,26% | 779.749,00 |
| 27.11.2024 | 124,83 | 124,83 | 123,23 | 124,16 | 0,17% | 1.117.477,00 |
| 26.11.2024 | 122,56 | 124,31 | 122,04 | 123,95 | 0,80% | 1.307.622,00 |
| 25.11.2024 | 121,12 | 123,29 | 120,78 | 122,97 | 2,61% | 2.175.088,00 |
| 22.11.2024 | 118,45 | 120,00 | 118,14 | 119,84 | 1,40% | 1.352.931,00 |
| 21.11.2024 | 118,19 | 118,85 | 116,89 | 118,18 | 0,56% | 1.283.099,00 |
| 20.11.2024 | 117,74 | 117,85 | 116,08 | 117,52 | -0,36% | 1.150.576,00 |
| 19.11.2024 | 117,13 | 118,21 | 116,57 | 117,95 | -0,60% | 1.257.083,00 |
| 18.11.2024 | 119,00 | 119,12 | 118,05 | 118,66 | -0,09% | 1.142.602,00 |
| 15.11.2024 | 119,80 | 120,65 | 118,42 | 118,77 | -0,86% | 1.319.129,00 |
| 14.11.2024 | 118,31 | 120,76 | 118,25 | 119,80 | 1,11% | 2.279.048,00 |
| 13.11.2024 | 118,17 | 120,18 | 118,17 | 118,49 | 0,36% | 1.097.987,00 |
| 12.11.2024 | 117,73 | 119,42 | 117,40 | 118,07 | 0,12% | 1.227.680,00 |
| 11.11.2024 | 119,20 | 119,33 | 117,82 | 117,93 | 0,26% | 944.166,00 |
| 08.11.2024 | 119,49 | 119,69 | 117,48 | 117,62 | -2,03% | 1.383.414,00 |
| 07.11.2024 | 121,14 | 121,14 | 119,59 | 120,06 | -1,03% | 1.351.561,00 |
| 06.11.2024 | 122,01 | 122,23 | 119,55 | 121,31 | 5,93% | 2.588.829,00 |
| 05.11.2024 | 112,70 | 114,55 | 111,77 | 114,52 | 1,80% | 1.159.534,00 |
| 04.11.2024 | 111,98 | 114,83 | 111,12 | 112,49 | 0,38% | 1.907.132,00 |
| 01.11.2024 | 109,12 | 113,20 | 108,62 | 112,06 | 2,00% | 1.739.074,00 |
| 31.10.2024 | 111,46 | 111,46 | 109,27 | 109,86 | -1,74% | 2.578.420,00 |
| 30.10.2024 | 111,84 | 113,83 | 111,71 | 111,81 | -0,51% | 1.135.565,00 |
| 29.10.2024 | 111,63 | 112,63 | 111,35 | 112,38 | -0,02% | 1.071.041,00 |
| 28.10.2024 | 112,49 | 112,79 | 110,93 | 112,40 | 0,96% | 970.646,00 |
| 25.10.2024 | 112,37 | 113,02 | 111,00 | 111,33 | -0,61% | 863.146,00 |
| 24.10.2024 | 110,83 | 112,64 | 110,59 | 112,01 | 2,26% | 1.079.126,00 |
| 23.10.2024 | 112,56 | 112,95 | 109,05 | 109,53 | -3,00% | 1.335.160,00 |
| 22.10.2024 | 113,82 | 114,02 | 112,91 | 112,92 | -0,96% | 689.770,00 |
| 21.10.2024 | 114,97 | 115,01 | 113,80 | 114,01 | -1,40% | 1.032.652,00 |
| 18.10.2024 | 113,23 | 115,97 | 112,88 | 115,63 | 2,14% | 1.765.058,00 |
| 17.10.2024 | 112,28 | 113,30 | 111,38 | 113,21 | 1,46% | 1.674.924,00 |
| 16.10.2024 | 110,16 | 111,68 | 110,03 | 111,58 | 1,94% | 1.307.115,00 |
| 15.10.2024 | 110,07 | 111,27 | 109,31 | 109,46 | -0,20% | 898.870,00 |
| 14.10.2024 | 109,01 | 109,76 | 108,21 | 109,68 | 0,64% | 910.988,00 |
| 11.10.2024 | 108,29 | 110,44 | 108,17 | 108,98 | 0,91% | 1.072.497,00 |
| 10.10.2024 | 107,28 | 108,29 | 106,43 | 108,00 | 0,54% | 1.168.226,00 |
| 09.10.2024 | 106,44 | 107,52 | 106,00 | 107,42 | 0,77% | 1.292.951,00 |
| 08.10.2024 | 106,72 | 107,18 | 106,21 | 106,60 | -0,07% | 785.228,00 |
| 07.10.2024 | 108,20 | 108,31 | 106,14 | 106,67 | -1,66% | 1.089.012,00 |
| 04.10.2024 | 107,94 | 108,56 | 106,97 | 108,47 | 1,90% | 739.131,00 |
| 03.10.2024 | 106,75 | 106,90 | 105,78 | 106,45 | -0,83% | 967.729,00 |
| 02.10.2024 | 107,01 | 108,13 | 106,83 | 107,34 | 0,23% | 662.216,00 |
| 01.10.2024 | 108,27 | 108,64 | 106,70 | 107,09 | -1,69% | 955.447,00 |
| 30.09.2024 | 109,25 | 109,47 | 107,88 | 108,93 | -0,53% | 978.337,00 |
| 27.09.2024 | 110,22 | 110,31 | 109,26 | 109,51 | 0,11% | 854.154,00 |
| 26.09.2024 | 109,01 | 109,85 | 108,51 | 109,39 | 1,80% | 1.236.700,00 |
| 25.09.2024 | 109,65 | 109,79 | 107,34 | 107,46 | -1,84% | 1.050.636,00 |
| 24.09.2024 | 108,61 | 109,65 | 108,08 | 109,47 | 1,27% | 861.525,00 |
| 23.09.2024 | 108,63 | 109,26 | 107,76 | 108,10 | -0,18% | 907.937,00 |
| 20.09.2024 | 110,46 | 110,55 | 107,50 | 108,29 | -2,08% | 2.665.396,00 |
| 19.09.2024 | 109,91 | 111,04 | 109,48 | 110,59 | 2,28% | 1.163.780,00 |
| 18.09.2024 | 108,15 | 109,91 | 107,88 | 108,13 | 0,19% | 867.208,00 |
| 17.09.2024 | 106,18 | 108,15 | 106,18 | 107,92 | 1,94% | 1.096.554,00 |
| 16.09.2024 | 104,87 | 106,14 | 104,46 | 105,87 | 1,25% | 1.303.347,00 |
| 13.09.2024 | 104,39 | 105,07 | 104,25 | 104,56 | -0,29% | 1.147.852,00 |
| 12.09.2024 | 104,39 | 105,11 | 102,63 | 104,86 | 0,78% | 1.371.091,00 |
| 11.09.2024 | 103,48 | 104,26 | 101,36 | 104,05 | 0,30% | 1.381.545,00 |
| 10.09.2024 | 103,73 | 103,83 | 102,03 | 103,74 | 0,19% | 1.072.930,00 |
| 09.09.2024 | 102,93 | 103,83 | 102,22 | 103,54 | 1,82% | 1.222.273,00 |
| 06.09.2024 | 103,96 | 105,30 | 101,00 | 101,69 | -2,32% | 1.320.882,00 |
| 05.09.2024 | 104,91 | 105,08 | 103,28 | 104,11 | -0,49% | 776.533,00 |
| 04.09.2024 | 104,15 | 105,20 | 103,86 | 104,62 | 0,13% | 1.077.764,00 |
| 03.09.2024 | 105,15 | 106,08 | 104,11 | 104,48 | -1,47% | 1.421.035,00 |
| 30.08.2024 | 105,53 | 106,20 | 104,35 | 106,04 | 1,03% | 1.832.001,00 |
| 29.08.2024 | 108,41 | 109,30 | 104,81 | 104,96 | -2,37% | 2.070.340,00 |
| 28.08.2024 | 107,62 | 108,65 | 107,07 | 107,51 | -0,36% | 750.998,00 |
| 27.08.2024 | 108,81 | 108,83 | 107,62 | 107,90 | -1,26% | 784.513,00 |
| 26.08.2024 | 110,60 | 110,80 | 108,81 | 109,28 | -0,31% | 954.947,00 |
| 23.08.2024 | 109,99 | 111,19 | 109,31 | 109,62 | 0,38% | 732.690,00 |
| 22.08.2024 | 109,71 | 109,91 | 108,62 | 109,21 | -0,31% | 704.467,00 |
| 21.08.2024 | 108,67 | 109,71 | 107,58 | 109,55 | 0,96% | 671.949,00 |
| 20.08.2024 | 109,19 | 109,50 | 108,41 | 108,51 | -0,82% | 627.170,00 |
| 19.08.2024 | 108,86 | 109,55 | 107,74 | 109,41 | 0,58% | 790.021,00 |
| 16.08.2024 | 108,23 | 108,95 | 107,31 | 108,78 | 0,48% | 828.524,00 |
| 15.08.2024 | 107,37 | 108,55 | 107,05 | 108,26 | 2,20% | 806.473,00 |
| 14.08.2024 | 105,83 | 106,39 | 105,48 | 105,93 | 0,47% | 802.189,00 |
| 13.08.2024 | 105,56 | 105,56 | 104,43 | 105,43 | 0,75% | 689.205,00 |