77,895€
0,08%
Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 77,76 | 78,42 | 75,17 | 77,93 | 0,06% | 3.488,00 |
| 06.03.2026 | 79,39 | 80,05 | 76,94 | 77,88 | -1,84% | 130,00 |
| 05.03.2026 | 79,77 | 80,22 | 78,84 | 79,34 | 0,44% | - |
| 04.03.2026 | 80,02 | 81,01 | 78,98 | 78,99 | -1,70% | 860,00 |
| 03.03.2026 | 80,64 | 81,23 | 79,88 | 80,36 | -1,01% | 380,00 |
| 02.03.2026 | 79,89 | 81,86 | 79,40 | 81,18 | 1,37% | 1.380,00 |
| 27.02.2026 | 81,49 | 81,75 | 79,13 | 80,09 | -2,02% | 1.350,00 |
| 26.02.2026 | 80,56 | 82,13 | 80,19 | 81,74 | 1,28% | - |
| 25.02.2026 | 80,58 | 80,98 | 79,63 | 80,71 | 0,24% | - |
| 24.02.2026 | 79,19 | 80,60 | 78,65 | 80,52 | 1,98% | - |
| 23.02.2026 | 80,16 | 81,04 | 78,21 | 78,96 | -2,43% | - |
| 20.02.2026 | 80,49 | 81,26 | 79,46 | 80,93 | 0,90% | 1.667,00 |
| 19.02.2026 | 80,52 | 80,58 | 79,13 | 80,20 | -0,44% | 338,00 |
| 18.02.2026 | 79,37 | 80,89 | 79,33 | 80,56 | 1,76% | - |
| 17.02.2026 | 79,64 | 79,99 | 78,57 | 79,17 | -0,83% | - |
| 16.02.2026 | 79,16 | 80,87 | 79,12 | 79,83 | 1,05% | - |
| 13.02.2026 | 78,49 | 79,30 | 77,72 | 79,00 | 0,67% | 3.128,00 |
| 12.02.2026 | 79,34 | 80,00 | 78,09 | 78,47 | -0,71% | 550,00 |
| 11.02.2026 | 81,27 | 82,11 | 78,97 | 79,03 | -2,73% | - |
| 10.02.2026 | 80,66 | 82,05 | 80,16 | 81,25 | 1,02% | - |
| 09.02.2026 | 80,50 | 81,71 | 79,10 | 80,43 | 0,69% | 684,00 |
| 06.02.2026 | 78,38 | 80,56 | 78,09 | 79,88 | 2,40% | 1.250,00 |
| 05.02.2026 | 82,69 | 82,71 | 77,80 | 78,01 | -5,24% | 2.879,00 |
| 04.02.2026 | 86,96 | 88,26 | 78,73 | 82,32 | -5,18% | 850,00 |
| 03.02.2026 | 90,55 | 90,90 | 85,44 | 86,82 | -3,97% | 1.950,00 |
| 02.02.2026 | 88,04 | 90,73 | 87,99 | 90,41 | 1,42% | - |
| 30.01.2026 | 87,32 | 89,25 | 86,95 | 89,15 | 1,88% | - |
| 29.01.2026 | 88,97 | 89,30 | 87,11 | 87,50 | -0,68% | - |
| 28.01.2026 | 88,30 | 89,03 | 87,41 | 88,10 | 0,65% | - |
| 27.01.2026 | 88,29 | 89,46 | 86,89 | 87,53 | -1,98% | - |
| 26.01.2026 | 89,06 | 89,46 | 88,46 | 89,30 | 0,01% | 936,00 |
| 23.01.2026 | 91,40 | 91,44 | 89,29 | 89,29 | -1,91% | 2.045,00 |
| 22.01.2026 | 90,97 | 92,19 | 90,81 | 91,03 | 0,24% | - |
| 21.01.2026 | 88,64 | 91,38 | 88,22 | 90,81 | 2,71% | - |
| 20.01.2026 | 89,62 | 89,74 | 88,21 | 88,42 | -1,60% | - |
| 19.01.2026 | 90,75 | 90,93 | 89,56 | 89,85 | -2,12% | - |
| 16.01.2026 | 92,69 | 92,73 | 91,23 | 91,80 | -0,74% | - |
| 15.01.2026 | 91,19 | 93,21 | 91,07 | 92,48 | 1,48% | - |
| 14.01.2026 | 88,74 | 91,17 | 88,62 | 91,13 | 2,49% | - |
| 13.01.2026 | 91,55 | 91,87 | 88,14 | 88,91 | -2,94% | - |
| 12.01.2026 | 91,79 | 92,30 | 90,95 | 91,61 | -0,76% | - |
| 09.01.2026 | 93,13 | 93,89 | 92,22 | 92,31 | -0,91% | - |
| 08.01.2026 | 90,47 | 93,52 | 90,41 | 93,16 | 2,66% | - |
| 07.01.2026 | 93,12 | 93,43 | 89,25 | 90,74 | -2,55% | - |
| 06.01.2026 | 90,88 | 93,50 | 90,52 | 93,11 | 2,69% | - |
| 05.01.2026 | 89,74 | 92,53 | 88,61 | 90,67 | 1,88% | - |
| 02.01.2026 | 87,80 | 89,32 | 86,73 | 89,00 | 0,61% | - |
| 30.12.2025 | 88,81 | 88,89 | 88,46 | 88,46 | -0,67% | - |
| 29.12.2025 | 89,01 | 89,43 | 88,27 | 89,06 | 0,46% | - |
| 23.12.2025 | 89,02 | 89,36 | 88,00 | 88,65 | 0,68% | 18,00 |
| 22.12.2025 | 88,14 | 89,15 | 87,60 | 88,05 | 0,41% | 2,00 |
| 19.12.2025 | 88,04 | 88,88 | 87,59 | 87,69 | -0,94% | - |
| 18.12.2025 | 88,47 | 90,11 | 88,20 | 88,52 | -0,20% | - |
| 17.12.2025 | 88,76 | 90,41 | 88,51 | 88,70 | 0,85% | - |
| 16.12.2025 | 87,60 | 88,75 | 87,44 | 87,95 | 0,11% | - |
| 15.12.2025 | 88,51 | 89,67 | 87,76 | 87,85 | -1,74% | - |
| 12.12.2025 | 89,36 | 90,26 | 89,06 | 89,41 | -0,12% | - |
| 11.12.2025 | 88,13 | 90,12 | 87,79 | 89,52 | 0,78% | 40,00 |
| 10.12.2025 | 90,56 | 90,93 | 86,73 | 88,83 | -1,80% | - |
| 09.12.2025 | 89,75 | 91,10 | 89,68 | 90,46 | 0,56% | 30,00 |
| 08.12.2025 | 91,71 | 91,93 | 89,72 | 89,96 | -1,81% | 565,00 |
| 05.12.2025 | 90,85 | 92,02 | 90,33 | 91,62 | 2,05% | 630,00 |
| 04.12.2025 | 89,98 | 91,22 | 89,76 | 89,78 | -0,07% | 3,00 |
| 03.12.2025 | 88,08 | 90,23 | 87,91 | 89,84 | 1,91% | - |
| 02.12.2025 | 87,48 | 88,91 | 87,44 | 88,16 | 0,58% | 2,00 |
| 01.12.2025 | 87,91 | 88,47 | 86,79 | 87,65 | -0,87% | 15,00 |
| 28.11.2025 | 88,28 | 88,92 | 87,49 | 88,42 | 1,06% | - |
| 27.11.2025 | 88,06 | 88,29 | 87,49 | 87,49 | -0,58% | 376,00 |
| 26.11.2025 | 87,62 | 88,27 | 87,14 | 88,00 | 0,94% | - |
| 25.11.2025 | 87,08 | 87,65 | 85,99 | 87,18 | 0,02% | - |
| 24.11.2025 | 87,35 | 87,74 | 86,27 | 87,16 | -0,14% | 500,00 |
| 21.11.2025 | 84,82 | 87,70 | 84,26 | 87,29 | 2,05% | - |
| 20.11.2025 | 85,31 | 86,56 | 83,98 | 85,53 | 1,40% | 29,00 |
| 19.11.2025 | 84,07 | 85,03 | 84,04 | 84,35 | 0,39% | - |
| 18.11.2025 | 83,72 | 85,04 | 82,65 | 84,02 | -0,72% | 50,00 |
| 17.11.2025 | 87,88 | 88,22 | 84,62 | 84,63 | -3,28% | - |
| 14.11.2025 | 89,07 | 89,57 | 87,41 | 87,50 | -1,99% | - |
| 13.11.2025 | 90,60 | 90,62 | 89,00 | 89,28 | -1,06% | - |
| 12.11.2025 | 89,57 | 91,05 | 89,37 | 90,24 | 1,01% | - |
| 11.11.2025 | 89,28 | 89,80 | 88,43 | 89,34 | 0,33% | - |
| 10.11.2025 | 89,25 | 89,90 | 87,86 | 89,05 | 1,07% | 114,00 |
| 07.11.2025 | 88,74 | 89,04 | 86,99 | 88,11 | -0,77% | 20,00 |
| 06.11.2025 | 88,89 | 89,42 | 87,41 | 88,79 | -0,10% | 260,00 |
| 05.11.2025 | 88,13 | 89,42 | 87,75 | 88,88 | 0,47% | - |
| 04.11.2025 | 87,55 | 89,40 | 87,17 | 88,46 | 0,28% | - |
| 03.11.2025 | 90,00 | 90,38 | 86,79 | 88,21 | -0,78% | 1.850,00 |
| 31.10.2025 | 89,26 | 91,09 | 85,98 | 88,90 | -0,54% | 60,00 |
| 30.10.2025 | 89,13 | 89,89 | 87,91 | 89,38 | -0,15% | - |
| 29.10.2025 | 90,33 | 90,51 | 88,91 | 89,51 | -0,37% | 100,00 |
| 28.10.2025 | 90,00 | 90,36 | 89,52 | 89,84 | 0,13% | - |
| 27.10.2025 | 89,73 | 91,12 | 89,50 | 89,72 | 0,37% | - |
| 24.10.2025 | 88,52 | 89,83 | 88,20 | 89,39 | 1,01% | 300,00 |
| 23.10.2025 | 88,70 | 89,03 | 87,81 | 88,50 | -1,03% | 10,00 |
| 22.10.2025 | 89,79 | 90,12 | 89,29 | 89,42 | -0,67% | - |
| 21.10.2025 | 89,78 | 90,43 | 89,49 | 90,03 | 0,54% | - |
| 20.10.2025 | 89,17 | 90,10 | 88,99 | 89,55 | 2,14% | - |
| 17.10.2025 | 87,53 | 87,95 | 86,34 | 87,67 | -2,92% | - |
| 16.10.2025 | 90,78 | 91,22 | 87,95 | 90,30 | -0,23% | 15,00 |
| 15.10.2025 | 91,73 | 92,47 | 89,57 | 90,51 | -0,70% | - |
| 14.10.2025 | 90,38 | 92,33 | 90,00 | 91,15 | 0,24% | - |