77,420€
-1,54%
Echtzeit-Aktienkurs T Rowe Price Group
Bid:
Ask:
Aktienkurse zur T Rowe Price Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 79,26 | 79,48 | 77,21 | 77,85 | -0,98% | - |
| 24.04.2025 | 76,22 | 79,09 | 75,68 | 78,62 | 2,78% | 75,00 |
| 23.04.2025 | 76,67 | 80,08 | 76,16 | 76,50 | 1,35% | 100,00 |
| 22.04.2025 | 72,60 | 75,89 | 72,58 | 75,48 | -0,31% | 248,00 |
| 17.04.2025 | 75,51 | 76,81 | 75,08 | 75,71 | 0,96% | - |
| 16.04.2025 | 75,99 | 77,21 | 74,37 | 74,99 | -3,40% | - |
| 15.04.2025 | 78,61 | 79,91 | 77,50 | 77,63 | -1,31% | - |
| 14.04.2025 | 78,58 | 80,81 | 77,53 | 78,66 | 0,52% | - |
| 11.04.2025 | 76,71 | 79,21 | 74,47 | 78,25 | 2,01% | 85,00 |
| 10.04.2025 | 81,93 | 82,42 | 74,22 | 76,71 | -6,95% | 445,00 |
| 09.04.2025 | 71,91 | 83,00 | 70,83 | 82,44 | 12,27% | 42,00 |
| 08.04.2025 | 75,31 | 77,64 | 72,12 | 73,43 | -1,92% | - |
| 07.04.2025 | 73,70 | 77,67 | 71,01 | 74,86 | -0,80% | 54,00 |
| 04.04.2025 | 77,73 | 78,17 | 74,89 | 75,46 | -3,47% | 48,00 |
| 03.04.2025 | 83,99 | 86,00 | 76,99 | 78,17 | -9,68% | 508,00 |
| 02.04.2025 | 85,41 | 87,25 | 84,11 | 86,55 | 1,22% | 48,00 |
| 01.04.2025 | 84,89 | 85,99 | 84,07 | 85,51 | 0,67% | - |
| 31.03.2025 | 84,28 | 85,55 | 82,84 | 84,95 | -0,15% | 312,00 |
| 28.03.2025 | 87,69 | 87,82 | 84,04 | 85,08 | -2,84% | - |
| 27.03.2025 | 87,99 | 88,61 | 86,73 | 87,57 | -0,87% | - |
| 26.03.2025 | 88,47 | 89,56 | 86,88 | 88,33 | -0,71% | 10,00 |
| 25.03.2025 | 88,94 | 89,88 | 87,88 | 88,97 | 0,41% | 10,00 |
| 24.03.2025 | 85,90 | 89,33 | 85,90 | 88,61 | 1,38% | 14,00 |
| 21.03.2025 | 85,67 | 87,40 | 84,61 | 87,40 | 1,63% | 30,00 |
| 20.03.2025 | 86,53 | 87,40 | 85,66 | 85,99 | 0,53% | - |
| 19.03.2025 | 85,68 | 87,08 | 85,32 | 85,54 | 0,06% | 25,00 |
| 18.03.2025 | 86,24 | 86,78 | 84,85 | 85,48 | -0,31% | 661,00 |
| 17.03.2025 | 85,80 | 87,10 | 85,13 | 85,75 | 0,67% | 47,00 |
| 14.03.2025 | 84,26 | 86,11 | 83,95 | 85,18 | -0,16% | 500,00 |
| 13.03.2025 | 85,51 | 87,78 | 84,22 | 85,32 | -0,85% | 220,00 |
| 12.03.2025 | 88,50 | 90,17 | 85,08 | 86,05 | -2,63% | 63,00 |
| 11.03.2025 | 90,98 | 91,83 | 87,76 | 88,37 | -3,48% | 36,00 |
| 10.03.2025 | 92,64 | 104,31 | 89,78 | 91,56 | -1,32% | 300,00 |
| 07.03.2025 | 91,41 | 93,33 | 89,58 | 92,79 | 1,23% | 30,00 |
| 06.03.2025 | 93,09 | 93,52 | 91,29 | 91,66 | -1,69% | 200,00 |
| 05.03.2025 | 94,48 | 95,32 | 92,25 | 93,24 | -1,18% | 20,00 |
| 04.03.2025 | 98,99 | 99,07 | 93,65 | 94,35 | -4,76% | - |
| 03.03.2025 | 101,75 | 102,26 | 98,79 | 99,07 | -2,78% | - |
| 28.02.2025 | 99,84 | 102,22 | 99,76 | 101,90 | 2,21% | 31,00 |
| 27.02.2025 | 100,19 | 101,77 | 99,53 | 99,70 | -0,21% | - |
| 26.02.2025 | 101,48 | 102,45 | 99,54 | 99,91 | -1,06% | 200,00 |
| 25.02.2025 | 101,69 | 102,29 | 100,46 | 100,98 | -0,82% | - |
| 24.02.2025 | 101,53 | 103,17 | 99,96 | 101,82 | 0,23% | - |
| 21.02.2025 | 103,16 | 104,38 | 100,86 | 101,59 | -1,66% | - |
| 20.02.2025 | 103,75 | 104,56 | 102,48 | 103,30 | -0,60% | 45,00 |
| 19.02.2025 | 103,25 | 104,45 | 102,41 | 103,92 | 0,64% | - |
| 18.02.2025 | 102,66 | 103,73 | 101,89 | 103,26 | 0,95% | 229,00 |
| 17.02.2025 | 102,40 | 102,48 | 102,25 | 102,29 | 0,16% | 42,00 |
| 14.02.2025 | 102,57 | 103,09 | 101,78 | 102,13 | -0,35% | 29,00 |
| 13.02.2025 | 102,63 | 103,63 | 101,50 | 102,49 | -0,32% | - |
| 12.02.2025 | 105,26 | 105,31 | 102,31 | 102,82 | -2,28% | 20,00 |
| 11.02.2025 | 106,21 | 106,29 | 104,89 | 105,22 | -1,06% | - |
| 10.02.2025 | 106,97 | 107,68 | 105,95 | 106,35 | -0,26% | - |
| 07.02.2025 | 107,39 | 107,87 | 105,68 | 106,63 | -0,59% | 220,00 |
| 06.02.2025 | 106,64 | 109,71 | 106,13 | 107,26 | 0,86% | 40,00 |
| 05.02.2025 | 111,28 | 111,33 | 105,05 | 106,35 | -4,45% | 100,00 |
| 04.02.2025 | 111,83 | 112,69 | 110,32 | 111,30 | -0,61% | - |
| 03.02.2025 | 112,42 | 112,88 | 110,27 | 111,98 | -0,88% | - |
| 31.01.2025 | 111,93 | 113,85 | 111,43 | 112,97 | 1,45% | 60,00 |
| 30.01.2025 | 110,13 | 111,72 | 109,65 | 111,35 | 1,41% | - |
| 29.01.2025 | 111,09 | 111,64 | 109,06 | 109,80 | -0,97% | - |
| 28.01.2025 | 109,02 | 111,54 | 108,20 | 110,87 | 2,21% | 124,00 |
| 27.01.2025 | 107,52 | 108,95 | 106,14 | 108,47 | -0,35% | - |
| 24.01.2025 | 108,29 | 109,40 | 107,54 | 108,85 | 0,08% | - |
| 23.01.2025 | 108,91 | 109,26 | 107,81 | 108,76 | -0,27% | - |
| 22.01.2025 | 109,84 | 109,89 | 107,47 | 109,05 | -0,13% | 46,00 |
| 21.01.2025 | 109,16 | 110,48 | 108,51 | 109,19 | 0,19% | - |
| 20.01.2025 | 109,76 | 109,88 | 108,86 | 108,98 | -1,09% | - |
| 17.01.2025 | 109,10 | 111,09 | 108,32 | 110,18 | 1,24% | 5,00 |
| 16.01.2025 | 110,30 | 110,77 | 108,04 | 108,83 | -1,32% | - |
| 15.01.2025 | 109,02 | 111,37 | 108,75 | 110,29 | 1,35% | - |
| 14.01.2025 | 108,07 | 109,31 | 107,87 | 108,82 | 0,48% | - |
| 13.01.2025 | 105,81 | 108,80 | 105,05 | 108,30 | 2,22% | - |
| 10.01.2025 | 109,83 | 110,15 | 105,28 | 105,95 | -3,55% | - |
| 09.01.2025 | 109,35 | 110,05 | 109,13 | 109,85 | 0,43% | - |
| 08.01.2025 | 109,47 | 110,05 | 108,37 | 109,38 | 0,04% | - |
| 07.01.2025 | 109,69 | 110,91 | 107,99 | 109,34 | -0,65% | - |
| 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 |