91,060€
-0,26%
Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 91,13 | 92,18 | 90,34 | 91,17 | -0,14% | 344,00 |
| 24.07.2025 | 91,67 | 91,67 | 90,83 | 91,30 | -0,02% | 953,00 |
| 23.07.2025 | 91,18 | 91,56 | 90,50 | 91,32 | 1,44% | 536,00 |
| 22.07.2025 | 89,95 | 90,48 | 89,16 | 90,02 | 0,47% | 460,00 |
| 21.07.2025 | 90,62 | 91,18 | 89,60 | 89,60 | -1,74% | 618,00 |
| 18.07.2025 | 91,34 | 92,25 | 90,94 | 91,19 | -0,53% | 561,00 |
| 17.07.2025 | 89,44 | 92,00 | 88,30 | 91,68 | 3,70% | 1.122,00 |
| 16.07.2025 | 86,31 | 88,41 | 86,00 | 88,41 | 1,75% | 916,00 |
| 15.07.2025 | 88,18 | 88,26 | 86,89 | 86,89 | -0,90% | 261,00 |
| 14.07.2025 | 86,97 | 87,95 | 86,04 | 87,68 | 1,00% | 757,00 |
| 11.07.2025 | 88,06 | 88,06 | 86,49 | 86,81 | -1,81% | 321,00 |
| 10.07.2025 | 86,68 | 88,96 | 86,65 | 88,41 | 2,41% | 493,00 |
| 09.07.2025 | 85,63 | 86,65 | 84,74 | 86,33 | 0,97% | 792,00 |
| 08.07.2025 | 84,01 | 85,50 | 83,78 | 85,50 | 1,45% | 84,00 |
| 07.07.2025 | 84,89 | 85,49 | 84,18 | 84,28 | -0,30% | 824,00 |
| 04.07.2025 | 84,98 | 85,08 | 84,53 | 84,53 | -1,17% | 473,00 |
| 03.07.2025 | 85,22 | 85,53 | 84,32 | 85,53 | 1,19% | 1.041,00 |
| 02.07.2025 | 84,25 | 84,84 | 83,53 | 84,52 | 1,00% | 588,00 |
| 01.07.2025 | 82,00 | 84,58 | 81,07 | 83,68 | 2,66% | 624,00 |
| 30.06.2025 | 82,61 | 82,71 | 81,37 | 81,51 | -0,40% | 332,00 |
| 27.06.2025 | 81,95 | 82,81 | 81,62 | 81,84 | 0,10% | 290,00 |
| 26.06.2025 | 81,75 | 81,76 | 81,04 | 81,76 | 0,63% | 422,00 |
| 25.06.2025 | 81,91 | 81,91 | 81,25 | 81,25 | -0,90% | 88,00 |
| 24.06.2025 | 81,68 | 82,03 | 81,28 | 81,99 | 1,45% | 223,00 |
| 23.06.2025 | 80,52 | 81,60 | 79,86 | 80,82 | 0,21% | 505,00 |
| 20.06.2025 | 80,25 | 80,77 | 79,34 | 80,65 | 1,04% | 333,00 |
| 19.06.2025 | 79,56 | 80,41 | 79,21 | 79,82 | -0,91% | 242,00 |
| 18.06.2025 | 79,31 | 80,55 | 79,31 | 80,55 | 0,78% | 401,00 |
| 17.06.2025 | 80,71 | 80,71 | 79,64 | 79,93 | -0,87% | 972,00 |
| 16.06.2025 | 80,07 | 80,76 | 79,21 | 80,63 | 1,92% | 886,00 |
| 13.06.2025 | 79,99 | 80,44 | 79,11 | 79,11 | -3,29% | 949,00 |
| 12.06.2025 | 82,70 | 82,70 | 80,90 | 81,80 | -1,11% | 504,00 |
| 11.06.2025 | 83,39 | 84,83 | 82,72 | 82,72 | -1,28% | 827,00 |
| 10.06.2025 | 83,38 | 84,05 | 82,55 | 83,79 | 0,34% | 1.119,00 |
| 09.06.2025 | 82,88 | 83,51 | 82,14 | 83,51 | 1,13% | 264,00 |
| 06.06.2025 | 82,19 | 83,58 | 81,48 | 82,58 | 1,16% | 506,00 |
| 05.06.2025 | 81,86 | 82,72 | 81,63 | 81,63 | -0,75% | 666,00 |
| 04.06.2025 | 82,46 | 83,20 | 81,66 | 82,25 | -0,10% | 750,00 |
| 03.06.2025 | 80,79 | 82,74 | 80,01 | 82,33 | 2,44% | 496,00 |
| 02.06.2025 | 82,50 | 82,50 | 80,03 | 80,37 | -2,69% | 803,00 |
| 30.05.2025 | 83,55 | 83,76 | 81,83 | 82,59 | -0,69% | 481,00 |
| 29.05.2025 | 85,00 | 85,00 | 82,59 | 83,16 | -0,54% | 366,00 |
| 28.05.2025 | 84,79 | 84,79 | 83,57 | 83,61 | -0,71% | 528,00 |
| 27.05.2025 | 83,49 | 84,25 | 82,50 | 84,21 | 0,69% | 793,00 |
| 26.05.2025 | 82,80 | 83,63 | 82,33 | 83,63 | 1,74% | 278,00 |
| 23.05.2025 | 83,76 | 83,91 | 81,89 | 82,20 | -2,15% | 803,00 |
| 22.05.2025 | 83,91 | 84,42 | 83,73 | 84,01 | -0,43% | 569,00 |
| 21.05.2025 | 85,76 | 85,98 | 84,37 | 84,37 | -1,92% | 542,00 |
| 20.05.2025 | 87,12 | 87,65 | 85,78 | 86,02 | -1,34% | 1.136,00 |
| 19.05.2025 | 87,21 | 87,41 | 85,84 | 87,19 | -0,67% | 659,00 |
| 16.05.2025 | 87,01 | 87,94 | 86,66 | 87,78 | 0,63% | 468,00 |
| 15.05.2025 | 87,12 | 87,23 | 86,01 | 87,23 | 0,18% | 539,00 |
| 14.05.2025 | 86,50 | 87,84 | 86,33 | 87,07 | -0,41% | 377,00 |
| 13.05.2025 | 86,69 | 87,99 | 86,69 | 87,43 | 0,03% | 1.149,00 |
| 12.05.2025 | 82,10 | 87,86 | 82,10 | 87,40 | 6,21% | 1.405,00 |
| 09.05.2025 | 83,01 | 83,23 | 81,98 | 82,29 | -0,39% | 597,00 |
| 08.05.2025 | 81,57 | 83,37 | 81,11 | 82,61 | 2,14% | 1.755,00 |
| 07.05.2025 | 79,99 | 80,88 | 79,28 | 80,88 | 1,61% | 1.739,00 |
| 06.05.2025 | 80,84 | 80,84 | 79,50 | 79,60 | -1,96% | 859,00 |
| 05.05.2025 | 80,71 | 81,47 | 80,00 | 81,19 | 0,67% | 650,00 |
| 02.05.2025 | 78,23 | 81,75 | 76,50 | 80,65 | 4,75% | 2.220,00 |
| 30.04.2025 | 77,56 | 78,56 | 76,00 | 76,99 | -0,86% | 405,00 |
| 29.04.2025 | 78,39 | 78,48 | 77,01 | 77,66 | -0,01% | 370,00 |
| 28.04.2025 | 77,82 | 78,99 | 77,03 | 77,67 | -0,13% | 574,00 |
| 25.04.2025 | 79,08 | 79,73 | 77,42 | 77,77 | -1,08% | 788,00 |
| 24.04.2025 | 76,69 | 79,06 | 75,33 | 78,62 | 2,85% | 649,00 |
| 23.04.2025 | 77,25 | 79,26 | 76,44 | 76,44 | 1,10% | 1.773,00 |
| 22.04.2025 | 72,63 | 75,70 | 71,99 | 75,61 | -0,60% | 970,00 |
| 17.04.2025 | 75,23 | 76,91 | 74,53 | 76,07 | 1,20% | 2.028,00 |
| 16.04.2025 | 76,96 | 77,68 | 75,00 | 75,17 | -3,44% | 1.004,00 |
| 15.04.2025 | 78,90 | 79,79 | 77,85 | 77,85 | -1,23% | 1.178,00 |
| 14.04.2025 | 78,82 | 79,99 | 77,84 | 78,82 | -0,03% | 670,00 |
| 11.04.2025 | 77,02 | 79,00 | 74,64 | 78,84 | 2,55% | 695,00 |
| 10.04.2025 | 82,30 | 82,79 | 75,00 | 76,88 | -6,28% | 1.135,00 |
| 09.04.2025 | 72,00 | 82,98 | 71,01 | 82,03 | 12,19% | 1.662,00 |
| 08.04.2025 | 75,19 | 77,54 | 72,22 | 73,12 | -1,85% | 2.761,00 |
| 07.04.2025 | 73,32 | 77,24 | 71,24 | 74,50 | -1,06% | 5.763,00 |
| 04.04.2025 | 77,67 | 78,29 | 75,01 | 75,30 | -3,82% | 4.288,00 |
| 03.04.2025 | 86,00 | 86,00 | 77,36 | 78,29 | -8,97% | 10.214,00 |
| 02.04.2025 | 85,79 | 87,19 | 85,00 | 86,00 | 1,11% | 1.433,00 |
| 01.04.2025 | 85,20 | 85,87 | 84,50 | 85,06 | 0,00% | 692,00 |
| 31.03.2025 | 84,69 | 85,16 | 83,30 | 85,06 | 0,44% | 4.724,00 |
| 28.03.2025 | 87,19 | 88,23 | 84,26 | 84,69 | -3,34% | 2.203,00 |
| 27.03.2025 | 88,12 | 88,53 | 87,21 | 87,62 | -0,26% | 516,00 |
| 26.03.2025 | 88,85 | 89,00 | 87,45 | 87,85 | -0,92% | 324,00 |
| 25.03.2025 | 88,93 | 89,90 | 88,37 | 88,67 | -0,07% | 1.459,00 |
| 24.03.2025 | 86,49 | 88,79 | 86,49 | 88,73 | 3,16% | 1.710,00 |
| 21.03.2025 | 85,43 | 86,17 | 84,96 | 86,01 | 0,19% | 1.329,00 |
| 20.03.2025 | 87,01 | 87,60 | 85,58 | 85,85 | -0,77% | 638,00 |
| 19.03.2025 | 85,64 | 87,03 | 85,31 | 86,52 | 1,04% | 992,00 |
| 18.03.2025 | 86,26 | 87,03 | 85,15 | 85,63 | -0,94% | 1.171,00 |
| 17.03.2025 | 85,45 | 86,77 | 85,06 | 86,44 | 0,89% | 2.315,00 |
| 14.03.2025 | 84,31 | 85,82 | 84,31 | 85,68 | 0,75% | 2.067,00 |
| 13.03.2025 | 85,54 | 87,07 | 84,23 | 85,04 | -0,86% | 5.866,00 |
| 12.03.2025 | 88,26 | 90,28 | 85,31 | 85,78 | -3,17% | 4.114,00 |
| 11.03.2025 | 91,67 | 92,27 | 88,00 | 88,59 | -2,65% | 4.321,00 |
| 10.03.2025 | 92,26 | 92,99 | 90,00 | 91,00 | -1,62% | 2.700,00 |
| 07.03.2025 | 91,85 | 92,77 | 89,89 | 92,50 | 0,82% | 2.412,00 |
| 06.03.2025 | 93,01 | 93,63 | 91,48 | 91,75 | -1,60% | 1.781,00 |
| 05.03.2025 | 95,15 | 95,15 | 92,64 | 93,24 | -1,51% | 2.233,00 |