110,680€
-0,59%
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 | 111,42 | 111,88 | 109,71 | 110,06 | -1,11% | 76,00 |
| 03.01.2025 | 110,66 | 111,65 | 109,84 | 111,29 | 0,67% | - |
| 02.01.2025 | 108,98 | 111,81 | 108,97 | 110,55 | 0,68% | - |
| 30.12.2024 | 110,88 | 110,88 | 109,66 | 109,80 | -1,01% | - |
| 27.12.2024 | 112,62 | 112,81 | 110,01 | 110,92 | -0,55% | - |
| 23.12.2024 | 112,09 | 112,28 | 110,08 | 111,53 | 0,13% | - |
| 20.12.2024 | 108,54 | 112,09 | 107,35 | 111,39 | 2,24% | 50,00 |
| 19.12.2024 | 108,58 | 110,18 | 108,04 | 108,95 | 0,12% | - |
| 18.12.2024 | 112,44 | 113,71 | 108,56 | 108,82 | -3,16% | 86,00 |
| 17.12.2024 | 113,45 | 113,67 | 111,90 | 112,37 | -0,99% | 890,00 |
| 16.12.2024 | 113,74 | 115,31 | 112,98 | 113,49 | -0,34% | 131,00 |
| 13.12.2024 | 114,87 | 114,91 | 113,04 | 113,88 | -1,46% | - |
| 12.12.2024 | 115,61 | 116,59 | 115,24 | 115,57 | -0,40% | 321,00 |
| 11.12.2024 | 117,10 | 117,72 | 115,82 | 116,03 | -0,72% | - |
| 10.12.2024 | 116,90 | 118,24 | 115,92 | 116,87 | -0,25% | - |
| 09.12.2024 | 117,54 | 118,41 | 116,36 | 117,16 | -0,03% | - |
| 06.12.2024 | 117,99 | 119,21 | 116,88 | 117,20 | -0,52% | 25,00 |
| 05.12.2024 | 116,65 | 118,19 | 116,21 | 117,81 | 0,70% | - |
| 04.12.2024 | 117,63 | 118,85 | 116,38 | 116,99 | -0,36% | - |
| 03.12.2024 | 117,90 | 118,14 | 115,90 | 117,41 | -0,29% | - |
| 02.12.2024 | 117,30 | 118,81 | 116,94 | 117,75 | 0,58% | - |
| 29.11.2024 | 117,83 | 118,32 | 115,59 | 117,07 | -0,89% | - |
| 28.11.2024 | 118,02 | 118,31 | 117,89 | 118,12 | 0,51% | 100,00 |
| 27.11.2024 | 118,14 | 118,41 | 116,33 | 117,52 | -0,63% | - |
| 26.11.2024 | 117,48 | 118,65 | 116,10 | 118,27 | 0,90% | 750,00 |
| 25.11.2024 | 115,08 | 117,49 | 114,51 | 117,22 | 1,87% | 120,00 |
| 22.11.2024 | 112,74 | 115,27 | 112,54 | 115,07 | 2,03% | 100,00 |
| 21.11.2024 | 111,08 | 113,39 | 110,85 | 112,78 | 1,13% | - |
| 20.11.2024 | 111,79 | 112,06 | 110,28 | 111,52 | 0,15% | - |
| 19.11.2024 | 112,22 | 112,45 | 109,95 | 111,35 | -0,59% | - |
| 18.11.2024 | 112,99 | 113,60 | 111,63 | 112,01 | -0,74% | - |
| 15.11.2024 | 112,71 | 114,78 | 112,03 | 112,85 | -0,89% | - |
| 14.11.2024 | 112,15 | 114,46 | 111,96 | 113,86 | 1,47% | 1.200,00 |
| 13.11.2024 | 110,95 | 113,76 | 110,49 | 112,21 | 0,98% | 54,00 |
| 12.11.2024 | 110,85 | 112,67 | 110,50 | 111,12 | 0,41% | 6,00 |
| 11.11.2024 | 109,96 | 112,27 | 109,96 | 110,67 | 0,84% | - |
| 08.11.2024 | 111,43 | 112,66 | 109,60 | 109,75 | -1,25% | - |
| 07.11.2024 | 112,99 | 112,99 | 110,69 | 111,14 | -1,63% | - |
| 06.11.2024 | 107,74 | 114,12 | 107,39 | 112,98 | 8,61% | 745,00 |
| 05.11.2024 | 103,50 | 104,85 | 102,30 | 104,02 | 0,55% | - |
| 04.11.2024 | 103,18 | 105,35 | 101,74 | 103,45 | -0,46% | - |
| 01.11.2024 | 102,03 | 104,65 | 97,71 | 103,93 | 2,36% | - |
| 31.10.2024 | 102,55 | 103,22 | 100,65 | 101,53 | -2,90% | - |
| 30.10.2024 | 104,02 | 104,97 | 102,88 | 104,56 | -0,49% | - |
| 29.10.2024 | 104,08 | 105,11 | 103,22 | 105,07 | 1,02% | - |
| 28.10.2024 | 103,53 | 104,42 | 102,48 | 104,01 | 0,84% | - |
| 25.10.2024 | 103,53 | 104,41 | 102,55 | 103,14 | -0,27% | - |
| 24.10.2024 | 101,80 | 104,04 | 101,26 | 103,42 | 1,85% | - |
| 23.10.2024 | 104,41 | 104,72 | 101,16 | 101,54 | -2,94% | 97,00 |
| 22.10.2024 | 105,21 | 105,59 | 103,26 | 104,62 | -0,75% | 56,00 |
| 21.10.2024 | 106,38 | 106,52 | 105,09 | 105,41 | -0,97% | - |
| 18.10.2024 | 104,51 | 106,95 | 103,75 | 106,44 | 1,81% | 1.500,00 |
| 17.10.2024 | 102,83 | 104,61 | 102,13 | 104,55 | 1,74% | 780,00 |
| 16.10.2024 | 100,64 | 102,85 | 100,30 | 102,76 | 2,23% | - |
| 15.10.2024 | 100,69 | 102,20 | 100,37 | 100,52 | -0,06% | - |
| 14.10.2024 | 99,85 | 100,78 | 99,12 | 100,58 | 0,93% | 22,00 |
| 11.10.2024 | 98,73 | 100,85 | 98,47 | 99,65 | 0,88% | - |
| 10.10.2024 | 98,11 | 99,05 | 97,22 | 98,78 | 0,61% | - |
| 09.10.2024 | 97,04 | 98,40 | 96,80 | 98,19 | 1,12% | - |
| 08.10.2024 | 97,05 | 97,80 | 96,71 | 97,10 | -0,06% | - |
| 07.10.2024 | 98,84 | 99,43 | 96,73 | 97,16 | -1,70% | 74,00 |
| 04.10.2024 | 96,63 | 98,94 | 96,52 | 98,84 | 2,30% | - |
| 03.10.2024 | 97,18 | 97,64 | 95,70 | 96,62 | -0,57% | - |
| 02.10.2024 | 96,54 | 97,96 | 95,96 | 97,17 | 0,40% | 6,00 |
| 01.10.2024 | 97,71 | 98,66 | 96,35 | 96,78 | -1,08% | - |
| 30.09.2024 | 98,05 | 98,51 | 96,76 | 97,84 | -0,24% | - |
| 27.09.2024 | 98,06 | 98,83 | 97,53 | 98,08 | 0,24% | 10,00 |
| 26.09.2024 | 96,72 | 98,64 | 96,66 | 97,85 | 1,29% | - |
| 25.09.2024 | 97,48 | 98,11 | 96,30 | 96,61 | -1,37% | - |
| 24.09.2024 | 97,08 | 98,23 | 97,08 | 97,95 | 0,70% | - |
| 23.09.2024 | 97,15 | 98,34 | 96,96 | 97,27 | 0,26% | - |
| 20.09.2024 | 98,96 | 99,21 | 96,30 | 97,01 | -2,08% | - |
| 19.09.2024 | 97,78 | 99,60 | 97,59 | 99,07 | 1,77% | - |
| 18.09.2024 | 97,17 | 98,41 | 96,53 | 97,35 | 0,26% | - |
| 17.09.2024 | 95,11 | 97,35 | 95,09 | 97,10 | 2,08% | - |
| 16.09.2024 | 94,21 | 95,44 | 93,75 | 95,12 | 0,78% | - |
| 13.09.2024 | 93,47 | 94,82 | 92,79 | 94,38 | -0,35% | - |
| 12.09.2024 | 94,72 | 95,29 | 92,99 | 94,72 | 0,27% | - |
| 11.09.2024 | 93,75 | 94,60 | 91,93 | 94,46 | 0,39% | - |
| 10.09.2024 | 93,71 | 94,76 | 92,47 | 94,09 | 0,30% | 10,00 |
| 09.09.2024 | 92,27 | 93,97 | 92,26 | 93,81 | 2,31% | 16,00 |
| 06.09.2024 | 93,71 | 95,02 | 91,07 | 91,69 | -2,20% | - |
| 05.09.2024 | 94,38 | 94,91 | 92,93 | 93,76 | -0,71% | - |
| 04.09.2024 | 94,31 | 95,21 | 93,73 | 94,43 | -0,19% | 12,00 |
| 03.09.2024 | 96,23 | 96,49 | 94,28 | 94,61 | -1,82% | 116,00 |
| 02.09.2024 | 96,19 | 96,41 | 96,10 | 96,36 | 0,48% | - |
| 30.08.2024 | 95,06 | 96,48 | 94,34 | 95,90 | 1,43% | 12,00 |
| 29.08.2024 | 97,00 | 98,56 | 94,55 | 94,55 | -2,26% | 300,00 |
| 28.08.2024 | 96,83 | 97,62 | 95,77 | 96,74 | 0,28% | - |
| 27.08.2024 | 97,92 | 97,93 | 96,17 | 96,47 | -1,48% | 205,00 |
| 26.08.2024 | 98,01 | 99,41 | 97,34 | 97,92 | -0,02% | - |
| 23.08.2024 | 98,37 | 99,60 | 97,71 | 97,94 | -0,38% | 40,00 |
| 22.08.2024 | 98,31 | 99,00 | 97,83 | 98,31 | 0,30% | - |
| 21.08.2024 | 97,49 | 98,50 | 96,78 | 98,02 | 0,48% | - |
| 20.08.2024 | 98,29 | 99,08 | 97,35 | 97,56 | -1,18% | 50,00 |
| 19.08.2024 | 98,71 | 99,16 | 97,89 | 98,72 | 0,09% | - |
| 16.08.2024 | 98,73 | 99,15 | 97,45 | 98,63 | -0,02% | - |
| 15.08.2024 | 96,44 | 98,95 | 96,41 | 98,65 | 2,57% | - |
| 14.08.2024 | 96,00 | 96,65 | 95,44 | 96,18 | 0,29% | - |
| 13.08.2024 | 95,84 | 96,36 | 95,26 | 95,91 | 0,22% | 50,00 |