109,940€
-0,13%
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 | 111,71 | 110,82 | 110,97 | 0,81% | 55,00 |
| 03.01.2025 | 110,08 | 110,08 | 110,08 | 110,08 | 1,29% | - |
| 02.01.2025 | 108,68 | 108,68 | 108,68 | 108,68 | -2,02% | - |
| 30.12.2024 | 110,36 | 110,92 | 110,36 | 110,92 | -1,60% | 45,00 |
| 27.12.2024 | 112,16 | 112,72 | 112,16 | 112,72 | 0,55% | 5,00 |
| 23.12.2024 | 111,48 | 112,10 | 111,48 | 112,10 | 4,03% | 20,00 |
| 20.12.2024 | 107,98 | 107,98 | 107,76 | 107,76 | -0,43% | 30,00 |
| 19.12.2024 | 108,22 | 108,22 | 108,22 | 108,22 | -3,31% | - |
| 18.12.2024 | 111,92 | 111,92 | 111,92 | 111,92 | -0,92% | - |
| 17.12.2024 | 112,94 | 112,96 | 112,94 | 112,96 | -0,21% | 25,00 |
| 16.12.2024 | 113,20 | 113,20 | 113,20 | 113,20 | 0,19% | - |
| 13.12.2024 | 114,32 | 114,32 | 112,98 | 112,98 | -1,79% | 38,00 |
| 12.12.2024 | 115,04 | 115,04 | 115,04 | 115,04 | -1,17% | - |
| 11.12.2024 | 116,58 | 117,34 | 116,40 | 116,40 | -0,87% | 934,00 |
| 10.12.2024 | 117,42 | 117,42 | 117,42 | 117,42 | -0,68% | 6,00 |
| 09.12.2024 | 118,22 | 118,22 | 118,22 | 118,22 | 0,82% | 9,00 |
| 06.12.2024 | 117,52 | 117,52 | 117,26 | 117,26 | 1,03% | 2,00 |
| 05.12.2024 | 116,06 | 116,06 | 116,06 | 116,06 | -1,12% | 5,00 |
| 04.12.2024 | 117,10 | 117,38 | 117,10 | 117,38 | 0,05% | 80,00 |
| 03.12.2024 | 117,32 | 117,32 | 117,32 | 117,32 | 0,65% | - |
| 02.12.2024 | 116,50 | 116,56 | 116,50 | 116,56 | -0,58% | 75,00 |
| 29.11.2024 | 117,24 | 117,24 | 117,24 | 117,24 | -0,17% | - |
| 28.11.2024 | 117,44 | 117,44 | 117,44 | 117,44 | -0,07% | - |
| 27.11.2024 | 117,52 | 117,52 | 117,52 | 117,52 | 0,58% | - |
| 26.11.2024 | 116,88 | 116,88 | 116,84 | 116,84 | 1,65% | 17,00 |
| 25.11.2024 | 114,56 | 114,94 | 114,56 | 114,94 | 2,48% | 83,00 |
| 22.11.2024 | 112,16 | 112,16 | 112,16 | 112,16 | -0,60% | - |
| 21.11.2024 | 111,08 | 113,12 | 110,58 | 112,84 | 1,58% | - |
| 20.11.2024 | 111,08 | 111,08 | 111,08 | 111,08 | -0,61% | - |
| 19.11.2024 | 111,76 | 111,76 | 111,76 | 111,76 | -0,60% | - |
| 18.11.2024 | 112,44 | 112,44 | 112,44 | 112,44 | 0,34% | - |
| 15.11.2024 | 112,06 | 112,06 | 112,06 | 112,06 | 0,54% | - |
| 14.11.2024 | 111,46 | 111,46 | 111,46 | 111,46 | 0,94% | - |
| 13.11.2024 | 110,42 | 110,42 | 110,42 | 110,42 | 0,35% | - |
| 12.11.2024 | 110,04 | 110,04 | 110,04 | 110,04 | -0,78% | - |
| 11.11.2024 | 109,64 | 110,90 | 109,64 | 110,90 | 0,16% | 28,00 |
| 08.11.2024 | 110,72 | 110,72 | 110,72 | 110,72 | -0,31% | - |
| 07.11.2024 | 112,40 | 112,40 | 111,06 | 111,06 | -2,48% | 195,00 |
| 06.11.2024 | 106,70 | 113,88 | 106,70 | 113,88 | 10,80% | 353,00 |
| 05.11.2024 | 102,78 | 102,78 | 102,78 | 102,78 | -0,45% | - |
| 04.11.2024 | 103,68 | 103,68 | 103,24 | 103,24 | 3,25% | 134,00 |
| 01.11.2024 | 101,74 | 101,74 | 99,99 | 99,99 | -1,95% | 12,00 |
| 31.10.2024 | 101,98 | 101,98 | 101,98 | 101,98 | -1,58% | - |
| 30.10.2024 | 103,62 | 103,62 | 103,62 | 103,62 | -0,04% | - |
| 29.10.2024 | 103,66 | 103,66 | 103,66 | 103,66 | 0,43% | - |
| 28.10.2024 | 103,22 | 103,22 | 103,22 | 103,22 | 0,16% | - |
| 25.10.2024 | 103,06 | 103,06 | 103,06 | 103,06 | 1,72% | - |
| 24.10.2024 | 101,32 | 101,32 | 101,32 | 101,32 | -2,11% | - |
| 23.10.2024 | 103,92 | 103,92 | 103,50 | 103,50 | -1,13% | 30,00 |
| 22.10.2024 | 104,68 | 104,68 | 104,68 | 104,68 | -1,97% | - |
| 21.10.2024 | 105,90 | 106,78 | 105,86 | 106,78 | 2,67% | 63,00 |
| 18.10.2024 | 104,00 | 104,00 | 104,00 | 104,00 | 1,60% | - |
| 17.10.2024 | 102,36 | 102,36 | 102,36 | 102,36 | 2,16% | - |
| 16.10.2024 | 100,20 | 100,20 | 100,20 | 100,20 | -0,10% | - |
| 15.10.2024 | 100,30 | 100,30 | 100,30 | 100,30 | 0,79% | - |
| 14.10.2024 | 99,51 | 99,51 | 99,51 | 99,51 | 1,29% | 6,00 |
| 11.10.2024 | 98,24 | 98,24 | 98,24 | 98,24 | 0,64% | - |
| 10.10.2024 | 97,62 | 97,62 | 97,62 | 97,62 | 1,11% | - |
| 09.10.2024 | 96,55 | 96,55 | 96,55 | 96,55 | -0,02% | - |
| 08.10.2024 | 96,57 | 96,57 | 96,57 | 96,57 | -1,81% | - |
| 07.10.2024 | 98,35 | 98,35 | 98,35 | 98,35 | 0,30% | - |
| 04.10.2024 | 96,15 | 98,06 | 96,15 | 98,06 | 0,41% | 10,00 |
| 03.10.2024 | 97,66 | 97,66 | 97,66 | 97,66 | 1,67% | 18,00 |
| 02.10.2024 | 96,06 | 96,06 | 96,06 | 96,06 | -1,19% | - |
| 01.10.2024 | 97,22 | 97,22 | 97,22 | 97,22 | -0,35% | - |
| 30.09.2024 | 97,56 | 97,56 | 97,56 | 97,56 | -0,76% | - |
| 27.09.2024 | 97,62 | 98,31 | 97,62 | 98,31 | 2,13% | 50,00 |
| 26.09.2024 | 96,26 | 96,26 | 96,26 | 96,26 | -0,84% | - |
| 25.09.2024 | 97,08 | 97,08 | 97,08 | 97,08 | 0,36% | - |
| 24.09.2024 | 96,73 | 96,73 | 96,73 | 96,73 | -1,22% | - |
| 23.09.2024 | 96,62 | 97,92 | 96,62 | 97,92 | -0,55% | 25,00 |
| 20.09.2024 | 98,46 | 98,46 | 98,46 | 98,46 | 1,28% | - |
| 19.09.2024 | 97,22 | 97,22 | 97,22 | 97,22 | 0,59% | - |
| 18.09.2024 | 96,65 | 96,65 | 96,65 | 96,65 | -0,36% | - |
| 17.09.2024 | 94,64 | 97,00 | 94,64 | 97,00 | 3,47% | 50,00 |
| 16.09.2024 | 93,75 | 93,75 | 93,75 | 93,75 | -0,42% | - |
| 13.09.2024 | 93,03 | 94,15 | 93,03 | 94,15 | -0,11% | 48,00 |
| 12.09.2024 | 94,25 | 94,25 | 94,25 | 94,25 | 1,91% | - |
| 11.09.2024 | 93,51 | 93,51 | 92,48 | 92,48 | -0,93% | 38,00 |
| 10.09.2024 | 93,35 | 93,35 | 93,35 | 93,35 | 1,46% | - |
| 09.09.2024 | 92,01 | 92,01 | 92,01 | 92,01 | -2,80% | - |
| 06.09.2024 | 93,24 | 94,66 | 93,01 | 94,66 | -0,31% | 107,00 |
| 05.09.2024 | 93,91 | 94,95 | 93,91 | 94,95 | 0,15% | 10,00 |
| 04.09.2024 | 93,99 | 94,81 | 93,99 | 94,81 | -1,24% | 25,00 |
| 03.09.2024 | 96,00 | 96,00 | 96,00 | 96,00 | 0,11% | 10,00 |
| 02.09.2024 | 95,63 | 95,89 | 95,63 | 95,89 | 0,40% | - |
| 30.08.2024 | 94,81 | 95,51 | 94,81 | 95,51 | -1,24% | 23,00 |
| 29.08.2024 | 96,71 | 96,71 | 96,71 | 96,71 | -0,38% | - |
| 28.08.2024 | 96,35 | 97,08 | 96,35 | 97,08 | -0,45% | 137,00 |
| 27.08.2024 | 97,52 | 97,52 | 97,52 | 97,52 | 0,00% | 15,00 |
| 26.08.2024 | 97,52 | 97,52 | 97,52 | 97,52 | -0,37% | - |
| 23.08.2024 | 97,88 | 97,88 | 97,88 | 97,88 | -0,60% | - |
| 22.08.2024 | 97,82 | 98,47 | 97,82 | 98,47 | 1,33% | 5,00 |
| 21.08.2024 | 97,18 | 97,18 | 97,18 | 97,18 | -1,11% | - |
| 20.08.2024 | 98,27 | 98,27 | 98,27 | 98,27 | -0,24% | - |
| 19.08.2024 | 98,51 | 98,51 | 98,51 | 98,51 | 0,24% | - |
| 16.08.2024 | 98,27 | 98,27 | 98,27 | 98,27 | 2,41% | - |
| 15.08.2024 | 95,96 | 95,96 | 95,96 | 95,96 | -0,36% | - |
| 14.08.2024 | 95,54 | 96,31 | 95,54 | 96,31 | -0,23% | 65,00 |
| 13.08.2024 | 95,36 | 96,53 | 95,36 | 96,53 | 0,23% | 37,00 |