89,520€
-0,17%
Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 89,71 | 89,89 | 87,62 | 89,67 | 0,02% | 782,00 |
| 02.06.2026 | 89,36 | 90,45 | 89,14 | 89,65 | 0,37% | - |
| 01.06.2026 | 89,99 | 90,77 | 88,45 | 89,32 | -0,31% | 1.860,00 |
| 29.05.2026 | 89,02 | 90,80 | 88,54 | 89,60 | 0,79% | 250,00 |
| 28.05.2026 | 89,91 | 90,00 | 88,53 | 88,90 | -1,11% | 360,00 |
| 27.05.2026 | 89,14 | 90,36 | 89,10 | 89,89 | 0,74% | - |
| 26.05.2026 | 89,21 | 89,66 | 88,86 | 89,23 | -0,34% | 1.164,00 |
| 25.05.2026 | 89,37 | 89,54 | 89,31 | 89,54 | 0,51% | - |
| 22.05.2026 | 88,01 | 89,25 | 87,55 | 89,08 | 1,57% | 87,00 |
| 21.05.2026 | 87,58 | 88,13 | 86,70 | 87,71 | 0,14% | 14.350,00 |
| 20.05.2026 | 87,70 | 88,66 | 87,07 | 87,58 | -0,07% | - |
| 19.05.2026 | 87,70 | 88,28 | 86,86 | 87,65 | -0,31% | 330,00 |
| 18.05.2026 | 88,01 | 88,11 | 86,64 | 87,92 | 0,20% | - |
| 15.05.2026 | 87,40 | 88,31 | 86,69 | 87,74 | 0,01% | - |
| 14.05.2026 | 88,12 | 88,96 | 87,53 | 87,74 | -0,27% | - |
| 13.05.2026 | 87,75 | 88,91 | 86,82 | 87,97 | 0,45% | - |
| 12.05.2026 | 88,86 | 89,27 | 85,90 | 87,58 | -1,58% | - |
| 11.05.2026 | 89,47 | 89,75 | 88,71 | 88,99 | -0,46% | - |
| 08.05.2026 | 88,48 | 90,18 | 86,89 | 89,40 | 1,25% | - |
| 07.05.2026 | 90,33 | 90,51 | 87,43 | 88,30 | -2,38% | 11.100,00 |
| 06.05.2026 | 89,04 | 91,03 | 88,60 | 90,45 | 1,62% | - |
| 05.05.2026 | 88,29 | 89,30 | 87,02 | 89,01 | 0,98% | 1.020,00 |
| 04.05.2026 | 88,25 | 88,58 | 87,31 | 88,15 | 0,53% | - |
| 30.04.2026 | 86,20 | 87,83 | 83,72 | 87,69 | 1,82% | 1.968,00 |
| 29.04.2026 | 85,87 | 86,69 | 85,24 | 86,12 | 0,05% | 1.410,00 |
| 28.04.2026 | 86,49 | 86,99 | 85,49 | 86,08 | -0,46% | - |
| 27.04.2026 | 84,45 | 86,72 | 83,88 | 86,48 | 2,51% | - |
| 24.04.2026 | 85,32 | 85,37 | 84,22 | 84,36 | -0,94% | 520,00 |
| 23.04.2026 | 85,28 | 86,06 | 84,51 | 85,16 | -0,53% | 3.250,00 |
| 22.04.2026 | 84,81 | 85,87 | 84,37 | 85,61 | 1,39% | 54,00 |
| 21.04.2026 | 83,42 | 85,10 | 83,36 | 84,44 | 1,48% | 1.173,00 |
| 20.04.2026 | 81,99 | 83,37 | 81,65 | 83,21 | 0,99% | 192,00 |
| 17.04.2026 | 81,32 | 83,03 | 81,26 | 82,39 | 1,38% | - |
| 16.04.2026 | 81,74 | 82,09 | 80,73 | 81,27 | -0,25% | - |
| 15.04.2026 | 81,24 | 82,15 | 80,93 | 81,47 | 0,25% | - |
| 14.04.2026 | 80,15 | 81,71 | 79,94 | 81,27 | 1,25% | 1.435,00 |
| 13.04.2026 | 77,82 | 80,29 | 77,46 | 80,27 | 2,96% | 7.200,00 |
| 10.04.2026 | 79,02 | 79,53 | 77,96 | 77,96 | -1,03% | 1.712,00 |
| 09.04.2026 | 78,60 | 79,06 | 77,73 | 78,78 | 0,08% | - |
| 08.04.2026 | 77,85 | 78,97 | 77,65 | 78,72 | 2,28% | 6.300,00 |
| 07.04.2026 | 77,36 | 77,68 | 75,73 | 76,96 | -1,56% | - |
| 02.04.2026 | 76,85 | 78,66 | 76,13 | 78,18 | 0,79% | 120,00 |
| 01.04.2026 | 78,19 | 78,74 | 77,21 | 77,57 | -0,55% | 2.990,00 |
| 31.03.2026 | 78,27 | 79,04 | 77,49 | 78,00 | 0,22% | - |
| 30.03.2026 | 76,89 | 78,73 | 76,43 | 77,83 | 1,36% | 5.800,00 |
| 27.03.2026 | 78,50 | 78,50 | 76,62 | 76,79 | -1,53% | 5.700,00 |
| 26.03.2026 | 77,25 | 78,79 | 77,03 | 77,98 | 0,63% | - |
| 25.03.2026 | 76,66 | 78,18 | 76,43 | 77,49 | 1,18% | 9.000,00 |
| 24.03.2026 | 75,75 | 76,89 | 75,02 | 76,59 | 1,12% | - |
| 23.03.2026 | 74,80 | 76,48 | 73,84 | 75,74 | 1,66% | 234,00 |
| 20.03.2026 | 74,97 | 75,68 | 74,01 | 74,50 | -0,90% | 8.435,00 |
| 19.03.2026 | 76,40 | 76,51 | 74,76 | 75,18 | -1,51% | 1.400,00 |
| 18.03.2026 | 77,03 | 77,81 | 76,07 | 76,33 | -0,37% | - |
| 17.03.2026 | 75,67 | 77,63 | 75,67 | 76,61 | 0,79% | 1.962,00 |
| 16.03.2026 | 77,11 | 77,36 | 75,75 | 76,01 | -2,09% | 4.800,00 |
| 13.03.2026 | 76,84 | 78,32 | 76,56 | 77,64 | 1,67% | - |
| 12.03.2026 | 76,77 | 77,47 | 76,17 | 76,36 | -1,07% | - |
| 11.03.2026 | 76,86 | 77,61 | 75,76 | 77,19 | 0,55% | - |
| 10.03.2026 | 77,91 | 78,36 | 76,68 | 76,77 | -1,45% | 905,00 |
| 09.03.2026 | 77,76 | 78,42 | 75,17 | 77,90 | 0,02% | 3.548,00 |
| 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% | - |