77,850€
-0,98%
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 | 79,73 | 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 |
| 04.03.2025 | 98,99 | 99,38 | 93,67 | 94,67 | -4,42% | 3.718,00 |
| 03.03.2025 | 101,98 | 102,48 | 99,05 | 99,05 | -1,44% | 1.368,00 |
| 28.02.2025 | 100,32 | 101,54 | 99,32 | 100,50 | 0,78% | 672,00 |
| 27.02.2025 | 100,66 | 101,50 | 99,72 | 99,72 | -0,22% | 455,00 |
| 26.02.2025 | 102,14 | 102,48 | 99,72 | 99,94 | -1,17% | 1.821,00 |
| 25.02.2025 | 101,32 | 102,06 | 100,68 | 101,12 | -0,77% | 713,00 |
| 24.02.2025 | 101,00 | 102,80 | 100,12 | 101,90 | 0,32% | 1.298,00 |
| 21.02.2025 | 103,08 | 103,60 | 101,58 | 101,58 | -1,28% | 821,00 |
| 20.02.2025 | 103,24 | 104,24 | 102,90 | 102,90 | -1,19% | 237,00 |
| 19.02.2025 | 102,98 | 104,14 | 102,68 | 104,14 | 1,15% | 418,00 |
| 18.02.2025 | 103,02 | 103,48 | 101,94 | 102,96 | 0,92% | 66,00 |
| 17.02.2025 | 102,78 | 102,98 | 101,86 | 102,02 | -0,29% | 282,00 |
| 14.02.2025 | 102,06 | 102,86 | 102,00 | 102,32 | 0,04% | 567,00 |
| 13.02.2025 | 102,18 | 103,72 | 101,86 | 102,28 | -0,54% | 367,00 |
| 12.02.2025 | 105,02 | 105,02 | 102,54 | 102,84 | -2,08% | 1.843,00 |
| 11.02.2025 | 105,70 | 105,70 | 105,02 | 105,02 | -1,72% | 422,00 |
| 10.02.2025 | 107,44 | 107,70 | 106,18 | 106,86 | 0,94% | 681,00 |
| 07.02.2025 | 107,48 | 108,14 | 105,86 | 105,86 | -1,54% | 437,00 |
| 06.02.2025 | 106,32 | 109,04 | 106,26 | 107,52 | 0,94% | 359,00 |
| 05.02.2025 | 110,98 | 110,98 | 105,50 | 106,52 | -4,67% | 569,00 |
| 04.02.2025 | 110,74 | 111,74 | 110,74 | 111,74 | -0,23% | 154,00 |
| 03.02.2025 | 112,50 | 112,84 | 110,94 | 112,00 | -0,81% | 448,00 |
| 31.01.2025 | 110,60 | 113,60 | 110,60 | 112,92 | 2,25% | 992,00 |
| 30.01.2025 | 109,56 | 110,56 | 109,56 | 110,44 | 0,45% | 846,00 |
| 29.01.2025 | 111,34 | 111,78 | 109,94 | 109,94 | -0,95% | 142,00 |
| 28.01.2025 | 109,10 | 111,00 | 108,26 | 111,00 | 3,41% | 422,00 |
| 27.01.2025 | 108,78 | 108,78 | 106,70 | 107,34 | -1,43% | 855,00 |
| 24.01.2025 | 108,02 | 109,00 | 107,16 | 108,90 | 0,61% | 386,00 |
| 23.01.2025 | 109,56 | 109,72 | 108,24 | 108,24 | -0,77% | 471,00 |
| 22.01.2025 | 109,90 | 109,90 | 107,94 | 109,08 | 0,18% | 485,00 |
| 21.01.2025 | 109,56 | 110,20 | 108,72 | 108,88 | 0,29% | 304,00 |
| 20.01.2025 | 109,98 | 109,98 | 108,56 | 108,56 | -1,56% | 178,00 |
| 17.01.2025 | 108,10 | 110,58 | 107,86 | 110,28 | 1,68% | 530,00 |
| 16.01.2025 | 109,64 | 110,10 | 108,46 | 108,46 | -1,81% | 230,00 |
| 15.01.2025 | 109,42 | 111,18 | 108,40 | 110,46 | 1,83% | 750,00 |
| 14.01.2025 | 108,10 | 109,06 | 107,54 | 108,48 | 0,35% | 108,00 |
| 13.01.2025 | 106,62 | 108,34 | 104,92 | 108,10 | 2,23% | 1.366,00 |
| 10.01.2025 | 110,00 | 110,80 | 105,74 | 105,74 | -4,72% | 1.085,00 |
| 09.01.2025 | 109,54 | 110,98 | 109,54 | 110,98 | 1,98% | 317,00 |
| 08.01.2025 | 109,50 | 109,50 | 108,50 | 108,82 | -1,34% | 146,00 |
| 07.01.2025 | 109,34 | 110,66 | 108,50 | 110,30 | 0,27% | 744,00 |
| 06.01.2025 | 111,38 | 111,98 | 110,00 | 110,00 | -0,92% | 1.088,00 |
| 03.01.2025 | 110,02 | 111,38 | 109,72 | 111,02 | 0,82% | 195,00 |
| 02.01.2025 | 108,98 | 111,18 | 108,96 | 110,12 | 0,49% | 644,00 |
| 30.12.2024 | 111,94 | 111,94 | 109,58 | 109,58 | -1,44% | 462,00 |
| 27.12.2024 | 112,32 | 113,40 | 110,24 | 111,18 | 0,07% | 262,00 |
| 23.12.2024 | 111,16 | 112,30 | 110,56 | 111,10 | 0,16% | 699,00 |
| 20.12.2024 | 109,18 | 111,62 | 107,58 | 110,92 | 1,56% | 1.029,00 |
| 19.12.2024 | 108,16 | 109,84 | 108,00 | 109,22 | 0,15% | 798,00 |
| 18.12.2024 | 111,98 | 113,20 | 108,94 | 109,06 | -3,20% | 600,00 |
| 17.12.2024 | 112,66 | 113,56 | 111,00 | 112,66 | -1,43% | 2.552,00 |
| 16.12.2024 | 112,94 | 115,00 | 112,80 | 114,30 | 0,94% | 436,00 |
| 13.12.2024 | 115,00 | 115,00 | 113,00 | 113,24 | -2,21% | 235,00 |
| 12.12.2024 | 116,18 | 116,56 | 114,74 | 115,80 | -0,84% | 494,00 |
| 11.12.2024 | 116,62 | 117,00 | 115,88 | 116,78 | -0,19% | 95,00 |
| 10.12.2024 | 116,44 | 118,18 | 116,28 | 117,00 | -0,58% | 388,00 |
| 09.12.2024 | 118,18 | 118,28 | 117,02 | 117,68 | 0,32% | 1.039,00 |
| 06.12.2024 | 117,28 | 118,76 | 117,18 | 117,30 | -0,58% | 150,00 |
| 05.12.2024 | 116,00 | 117,98 | 115,94 | 117,98 | 0,72% | 429,00 |
| 04.12.2024 | 117,24 | 118,60 | 116,68 | 117,14 | 0,17% | 274,00 |
| 03.12.2024 | 118,34 | 118,42 | 116,02 | 116,94 | -0,90% | 440,00 |
| 02.12.2024 | 116,98 | 118,60 | 116,98 | 118,00 | 0,55% | 778,00 |
| 29.11.2024 | 117,38 | 118,02 | 115,80 | 117,36 | 0,00% | 1.439,00 |
| 28.11.2024 | 117,24 | 118,60 | 116,50 | 117,36 | 0,07% | 175,00 |