77,790€
-2,73%
Echtzeit-Aktienkurs T Rowe Price Group
Bid:
Ask:
Aktienkurse zur T Rowe Price Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 76,97 | 77,02 | 76,97 | 77,02 | -3,69% | 300,00 |
| 06.03.2026 | 79,25 | 79,97 | 79,25 | 79,97 | 1,06% | 50,00 |
| 05.03.2026 | 79,13 | 79,13 | 79,13 | 79,13 | -0,44% | - |
| 04.03.2026 | 79,79 | 80,70 | 79,48 | 79,48 | -1,14% | 847,00 |
| 03.03.2026 | 80,31 | 80,59 | 80,31 | 80,40 | 0,94% | 24,00 |
| 02.03.2026 | 79,52 | 79,65 | 79,52 | 79,65 | -0,75% | 148,00 |
| 27.02.2026 | 81,30 | 81,30 | 80,25 | 80,25 | 0,00% | 20,00 |
| 26.02.2026 | 80,25 | 80,25 | 80,25 | 80,25 | 0,15% | - |
| 25.02.2026 | 80,13 | 80,13 | 80,13 | 80,13 | 1,26% | - |
| 24.02.2026 | 78,71 | 79,13 | 78,71 | 79,13 | -0,62% | 30,00 |
| 23.02.2026 | 80,08 | 80,94 | 79,62 | 79,62 | -0,19% | 142,00 |
| 20.02.2026 | 79,77 | 79,77 | 79,77 | 79,77 | -0,29% | - |
| 19.02.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 0,49% | - |
| 18.02.2026 | 78,92 | 79,61 | 78,92 | 79,61 | 1,05% | 130,00 |
| 17.02.2026 | 78,78 | 78,78 | 78,78 | 78,78 | 0,04% | 31,00 |
| 16.02.2026 | 78,75 | 78,75 | 78,75 | 78,75 | 0,77% | - |
| 13.02.2026 | 78,25 | 78,25 | 78,15 | 78,15 | -1,67% | 100,00 |
| 12.02.2026 | 78,83 | 79,48 | 78,83 | 79,48 | -1,58% | 138,00 |
| 11.02.2026 | 80,76 | 80,76 | 80,76 | 80,76 | 0,57% | - |
| 10.02.2026 | 80,30 | 80,30 | 80,30 | 80,30 | -0,22% | - |
| 09.02.2026 | 79,54 | 80,48 | 79,54 | 80,48 | 1,55% | 68,00 |
| 06.02.2026 | 78,21 | 79,25 | 78,21 | 79,25 | -3,86% | 191,00 |
| 05.02.2026 | 81,94 | 82,69 | 81,94 | 82,43 | 0,93% | 19,00 |
| 04.02.2026 | 86,36 | 87,80 | 80,78 | 81,67 | -6,45% | 414,00 |
| 03.02.2026 | 89,91 | 89,91 | 87,30 | 87,30 | -0,17% | 11,00 |
| 02.02.2026 | 87,45 | 87,45 | 87,45 | 87,45 | 0,08% | - |
| 30.01.2026 | 87,38 | 87,38 | 87,38 | 87,38 | -0,68% | - |
| 29.01.2026 | 88,54 | 89,30 | 87,65 | 87,98 | -0,24% | 145,00 |
| 28.01.2026 | 88,19 | 88,19 | 88,19 | 88,19 | -0,44% | 5,00 |
| 27.01.2026 | 88,58 | 88,58 | 88,58 | 88,58 | -0,88% | - |
| 26.01.2026 | 88,71 | 89,37 | 88,71 | 89,37 | -1,62% | 205,00 |
| 23.01.2026 | 90,84 | 90,84 | 90,84 | 90,84 | 0,51% | - |
| 22.01.2026 | 90,38 | 90,38 | 90,38 | 90,38 | 2,62% | - |
| 21.01.2026 | 88,07 | 88,07 | 88,07 | 88,07 | -1,55% | - |
| 20.01.2026 | 89,46 | 89,46 | 89,46 | 89,46 | -1,41% | - |
| 19.01.2026 | 90,74 | 90,74 | 90,74 | 90,74 | -1,37% | - |
| 16.01.2026 | 92,00 | 92,00 | 92,00 | 92,00 | 0,77% | - |
| 15.01.2026 | 90,82 | 91,30 | 90,82 | 91,30 | 3,12% | 170,00 |
| 14.01.2026 | 88,54 | 88,54 | 88,54 | 88,54 | -2,93% | - |
| 13.01.2026 | 91,21 | 91,21 | 91,21 | 91,21 | -0,20% | - |
| 12.01.2026 | 91,21 | 91,39 | 91,21 | 91,39 | -1,56% | 7,00 |
| 09.01.2026 | 92,84 | 92,84 | 92,84 | 92,84 | 2,94% | - |
| 08.01.2026 | 90,19 | 90,19 | 90,19 | 90,19 | -3,01% | - |
| 07.01.2026 | 92,99 | 92,99 | 92,99 | 92,99 | 2,98% | - |
| 06.01.2026 | 90,30 | 90,30 | 90,30 | 90,30 | 0,24% | - |
| 05.01.2026 | 88,92 | 90,08 | 88,92 | 90,08 | 3,15% | 16,00 |
| 02.01.2026 | 87,33 | 87,33 | 87,33 | 87,33 | -1,21% | - |
| 30.12.2025 | 88,40 | 88,40 | 88,40 | 88,40 | -0,23% | - |
| 29.12.2025 | 88,57 | 88,60 | 88,57 | 88,60 | 0,02% | 100,00 |
| 23.12.2025 | 88,58 | 88,58 | 88,58 | 88,58 | 0,54% | - |
| 22.12.2025 | 88,10 | 88,10 | 88,10 | 88,10 | 0,56% | - |
| 19.12.2025 | 87,61 | 87,61 | 87,61 | 87,61 | -0,41% | - |
| 18.12.2025 | 88,03 | 88,03 | 87,97 | 87,97 | -0,48% | 50,00 |
| 17.12.2025 | 88,39 | 88,39 | 88,39 | 88,39 | 1,27% | - |
| 16.12.2025 | 87,28 | 87,28 | 87,28 | 87,28 | -1,14% | - |
| 15.12.2025 | 88,29 | 88,29 | 88,29 | 88,29 | -0,72% | - |
| 12.12.2025 | 88,93 | 88,93 | 88,93 | 88,93 | 0,49% | - |
| 11.12.2025 | 87,73 | 88,50 | 87,73 | 88,50 | -1,94% | 146,00 |
| 10.12.2025 | 90,19 | 90,25 | 90,19 | 90,25 | -0,47% | 9,00 |
| 09.12.2025 | 89,40 | 90,68 | 89,40 | 90,68 | -0,99% | 10,00 |
| 08.12.2025 | 91,59 | 91,59 | 91,59 | 91,59 | 1,17% | - |
| 05.12.2025 | 90,53 | 90,53 | 90,53 | 90,53 | 0,75% | - |
| 04.12.2025 | 89,86 | 89,86 | 89,86 | 89,86 | 0,69% | - |
| 03.12.2025 | 87,67 | 89,24 | 87,67 | 89,24 | 1,99% | 276,00 |
| 02.12.2025 | 87,13 | 87,50 | 87,13 | 87,50 | -0,30% | 30,00 |
| 01.12.2025 | 87,76 | 87,76 | 87,76 | 87,76 | -0,31% | - |
| 28.11.2025 | 88,03 | 88,03 | 88,03 | 88,03 | 0,43% | - |
| 27.11.2025 | 87,65 | 87,65 | 87,65 | 87,65 | -0,45% | - |
| 26.11.2025 | 87,25 | 88,05 | 87,24 | 88,05 | 1,41% | 50,00 |
| 25.11.2025 | 86,75 | 86,83 | 86,75 | 86,83 | -0,67% | 20,00 |
| 24.11.2025 | 87,13 | 87,45 | 87,13 | 87,42 | 4,02% | 15,00 |
| 21.11.2025 | 84,22 | 84,22 | 84,04 | 84,04 | -2,28% | 9,00 |
| 20.11.2025 | 84,96 | 86,00 | 84,96 | 86,00 | 1,34% | 10,00 |
| 19.11.2025 | 83,79 | 84,86 | 83,79 | 84,86 | 0,78% | 100,00 |
| 18.11.2025 | 83,41 | 84,20 | 83,41 | 84,20 | -3,41% | 510,00 |
| 17.11.2025 | 87,67 | 87,67 | 87,17 | 87,17 | -1,51% | 28,00 |
| 14.11.2025 | 88,81 | 88,81 | 88,51 | 88,51 | -1,93% | 43,00 |
| 13.11.2025 | 90,25 | 90,25 | 90,25 | 90,25 | 1,13% | - |
| 12.11.2025 | 89,24 | 89,24 | 89,24 | 89,24 | 0,29% | - |
| 11.11.2025 | 89,02 | 89,02 | 88,98 | 88,98 | -0,18% | 115,00 |
| 10.11.2025 | 89,03 | 89,14 | 89,03 | 89,14 | 0,88% | 100,00 |
| 07.11.2025 | 88,36 | 88,36 | 88,36 | 88,36 | -1,16% | - |
| 06.11.2025 | 88,56 | 89,40 | 88,56 | 89,40 | 1,87% | 10,00 |
| 05.11.2025 | 87,76 | 87,76 | 87,76 | 87,76 | 0,70% | - |
| 04.11.2025 | 87,15 | 87,15 | 87,15 | 87,15 | -2,12% | - |
| 03.11.2025 | 89,04 | 89,04 | 89,04 | 89,04 | 0,34% | - |
| 31.10.2025 | 89,15 | 89,15 | 88,74 | 88,74 | -0,42% | 10,00 |
| 30.10.2025 | 89,11 | 89,11 | 89,11 | 89,11 | -1,21% | - |
| 29.10.2025 | 90,23 | 90,23 | 90,20 | 90,20 | 0,48% | 200,00 |
| 28.10.2025 | 89,92 | 89,92 | 89,77 | 89,77 | -0,39% | 25,00 |
| 27.10.2025 | 89,44 | 90,12 | 89,44 | 90,12 | 2,26% | 20,00 |
| 24.10.2025 | 88,13 | 88,13 | 88,13 | 88,13 | -0,16% | - |
| 23.10.2025 | 88,27 | 88,27 | 88,27 | 88,27 | -1,29% | - |
| 22.10.2025 | 89,42 | 89,42 | 89,42 | 89,42 | -0,28% | - |
| 21.10.2025 | 89,36 | 89,67 | 89,36 | 89,67 | 0,90% | 1,00 |
| 20.10.2025 | 88,87 | 88,87 | 88,87 | 88,87 | 3,09% | - |
| 17.10.2025 | 87,15 | 87,15 | 86,20 | 86,21 | -4,21% | 85,00 |
| 16.10.2025 | 90,38 | 90,38 | 90,00 | 90,00 | -1,48% | 11,00 |
| 15.10.2025 | 91,35 | 91,35 | 91,35 | 91,35 | 1,41% | - |
| 14.10.2025 | 90,08 | 90,08 | 90,08 | 90,08 | 1,91% | - |