77,840€
2,50%
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 | 79,08 | 79,08 | 79,00 | 79,00 | 4,03% | 26,00 |
| 24.04.2025 | 75,94 | 75,94 | 75,94 | 75,94 | -0,38% | - |
| 23.04.2025 | 76,23 | 76,23 | 76,23 | 76,23 | 4,57% | - |
| 22.04.2025 | 72,90 | 72,90 | 72,90 | 72,90 | -4,92% | 26,00 |
| 17.04.2025 | 75,14 | 76,67 | 75,14 | 76,67 | 0,47% | 39,00 |
| 16.04.2025 | 75,78 | 76,80 | 75,78 | 76,31 | -2,40% | 203,00 |
| 15.04.2025 | 78,19 | 78,19 | 78,19 | 78,19 | -1,21% | - |
| 14.04.2025 | 78,89 | 79,15 | 78,89 | 79,15 | 0,44% | 27,00 |
| 11.04.2025 | 76,64 | 78,80 | 76,64 | 78,80 | -1,59% | 40,00 |
| 10.04.2025 | 82,56 | 82,56 | 80,07 | 80,07 | 12,03% | 455,00 |
| 09.04.2025 | 71,63 | 73,38 | 71,47 | 71,47 | -7,24% | 161,00 |
| 08.04.2025 | 75,01 | 77,05 | 75,01 | 77,05 | 3,74% | 96,00 |
| 07.04.2025 | 73,41 | 76,67 | 72,90 | 74,27 | -3,39% | 528,00 |
| 04.04.2025 | 77,56 | 77,95 | 75,81 | 76,88 | -3,05% | 643,00 |
| 03.04.2025 | 84,57 | 84,57 | 77,78 | 79,30 | -6,80% | 277,00 |
| 02.04.2025 | 85,09 | 85,09 | 85,09 | 85,09 | 0,22% | - |
| 01.04.2025 | 84,61 | 85,04 | 84,61 | 84,90 | 1,08% | 240,00 |
| 31.03.2025 | 84,14 | 84,58 | 83,99 | 83,99 | -0,72% | 126,00 |
| 28.03.2025 | 87,59 | 87,59 | 84,60 | 84,60 | -4,50% | 44,00 |
| 27.03.2025 | 87,85 | 88,59 | 87,85 | 88,59 | -0,10% | 35,00 |
| 26.03.2025 | 88,30 | 88,68 | 88,30 | 88,68 | -0,46% | 40,00 |
| 25.03.2025 | 88,76 | 89,09 | 88,76 | 89,09 | 1,04% | 30,00 |
| 24.03.2025 | 85,75 | 88,17 | 85,75 | 88,17 | 3,41% | 1.117,00 |
| 21.03.2025 | 85,52 | 85,60 | 85,20 | 85,26 | -1,98% | 410,00 |
| 20.03.2025 | 86,40 | 86,98 | 86,40 | 86,98 | 0,58% | 46,00 |
| 19.03.2025 | 85,49 | 86,48 | 85,49 | 86,48 | 0,02% | 25,00 |
| 18.03.2025 | 86,46 | 86,46 | 86,46 | 86,46 | -0,05% | 7,00 |
| 17.03.2025 | 85,58 | 86,50 | 85,57 | 86,50 | 0,73% | 153,00 |
| 14.03.2025 | 83,85 | 85,87 | 83,85 | 85,87 | 1,23% | 338,00 |
| 13.03.2025 | 85,08 | 86,54 | 84,83 | 84,83 | -2,43% | 370,00 |
| 12.03.2025 | 88,37 | 90,25 | 85,64 | 86,94 | -1,87% | 260,00 |
| 11.03.2025 | 90,48 | 91,83 | 88,00 | 88,60 | -2,98% | 225,00 |
| 10.03.2025 | 92,27 | 92,27 | 91,32 | 91,32 | 1,56% | 38,00 |
| 07.03.2025 | 91,19 | 91,26 | 89,92 | 89,92 | -3,03% | 20,00 |
| 06.03.2025 | 92,73 | 92,73 | 92,73 | 92,73 | -1,61% | - |
| 05.03.2025 | 94,36 | 94,36 | 94,25 | 94,25 | 0,02% | 65,00 |
| 04.03.2025 | 98,77 | 98,77 | 94,02 | 94,23 | -6,96% | 62,00 |
| 03.03.2025 | 101,28 | 101,28 | 101,28 | 101,28 | 1,91% | - |
| 28.02.2025 | 99,38 | 99,38 | 99,38 | 99,38 | -0,52% | - |
| 27.02.2025 | 99,72 | 100,02 | 99,72 | 99,90 | -1,13% | 35,00 |
| 26.02.2025 | 100,96 | 101,04 | 100,96 | 101,04 | -0,37% | 28,00 |
| 25.02.2025 | 101,20 | 101,42 | 101,20 | 101,42 | 1,42% | 25,00 |
| 24.02.2025 | 101,32 | 101,32 | 100,00 | 100,00 | -1,96% | 72,00 |
| 21.02.2025 | 102,96 | 102,96 | 102,00 | 102,00 | -1,16% | 7,00 |
| 20.02.2025 | 103,20 | 103,20 | 103,20 | 103,20 | -0,62% | - |
| 19.02.2025 | 102,78 | 103,84 | 102,78 | 103,84 | 0,64% | 10,00 |
| 18.02.2025 | 102,16 | 103,20 | 102,16 | 103,18 | 0,72% | 40,00 |
| 17.02.2025 | 102,00 | 102,44 | 102,00 | 102,44 | 0,39% | 50,00 |
| 14.02.2025 | 102,04 | 102,04 | 102,04 | 102,04 | -0,08% | - |
| 13.02.2025 | 102,12 | 102,12 | 102,12 | 102,12 | -0,85% | - |
| 12.02.2025 | 104,84 | 104,84 | 103,00 | 103,00 | -2,55% | 15,00 |
| 11.02.2025 | 105,70 | 105,70 | 105,70 | 105,70 | -0,49% | - |
| 10.02.2025 | 106,42 | 106,42 | 106,22 | 106,22 | -0,75% | 23,00 |
| 07.02.2025 | 106,86 | 107,02 | 106,86 | 107,02 | 0,75% | 40,00 |
| 06.02.2025 | 106,22 | 106,22 | 106,22 | 106,22 | -4,32% | - |
| 05.02.2025 | 111,02 | 111,02 | 111,02 | 111,02 | -0,50% | - |
| 04.02.2025 | 111,28 | 111,58 | 111,28 | 111,58 | 0,78% | 207,00 |
| 03.02.2025 | 112,02 | 112,26 | 110,72 | 110,72 | -1,67% | 99,00 |
| 31.01.2025 | 111,00 | 112,60 | 111,00 | 112,60 | 2,77% | 92,00 |
| 30.01.2025 | 109,56 | 109,56 | 109,56 | 109,56 | -0,90% | - |
| 29.01.2025 | 110,56 | 110,56 | 110,56 | 110,56 | 1,06% | - |
| 28.01.2025 | 108,58 | 109,40 | 108,58 | 109,40 | 0,94% | 5,00 |
| 27.01.2025 | 108,08 | 108,38 | 107,52 | 108,38 | -0,73% | 128,00 |
| 24.01.2025 | 107,84 | 109,18 | 107,84 | 109,18 | 0,46% | 22,00 |
| 23.01.2025 | 108,42 | 109,36 | 108,42 | 108,68 | 0,17% | 31,00 |
| 22.01.2025 | 109,28 | 109,72 | 108,50 | 108,50 | -0,79% | 216,00 |
| 21.01.2025 | 108,66 | 109,94 | 108,66 | 109,36 | 0,07% | 283,00 |
| 20.01.2025 | 109,34 | 109,34 | 109,00 | 109,28 | 0,63% | 55,00 |
| 17.01.2025 | 108,60 | 108,60 | 108,60 | 108,60 | -1,34% | - |
| 16.01.2025 | 109,80 | 110,08 | 109,80 | 110,08 | 1,38% | 19,00 |
| 15.01.2025 | 108,58 | 108,58 | 108,58 | 108,58 | 0,61% | - |
| 14.01.2025 | 107,92 | 107,92 | 107,92 | 107,92 | 1,50% | - |
| 13.01.2025 | 106,32 | 106,32 | 106,32 | 106,32 | -2,90% | 35,00 |
| 10.01.2025 | 109,30 | 109,50 | 109,30 | 109,50 | 0,66% | 18,00 |
| 09.01.2025 | 108,78 | 108,78 | 108,78 | 108,78 | -0,69% | - |
| 08.01.2025 | 108,96 | 109,54 | 108,96 | 109,54 | -0,09% | 25,00 |
| 07.01.2025 | 109,22 | 109,64 | 109,22 | 109,64 | -1,76% | 33,00 |
| 06.01.2025 | 110,94 | 111,60 | 110,94 | 111,60 | 1,38% | 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% | - |