82,420€
1,27%
Echtzeit-Aktienkurs T. Rowe Price Group Inc.
Bid:
Ask:
Aktienkurse zur T. Rowe Price Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 81,72 | 83,02 | 81,35 | 82,31 | 1,13% | 1.714,00 |
| 16.04.2026 | 81,92 | 82,14 | 80,88 | 81,39 | -0,27% | 555,00 |
| 15.04.2026 | 80,80 | 82,21 | 80,62 | 81,61 | 0,34% | 917,00 |
| 14.04.2026 | 80,49 | 81,50 | 79,74 | 81,33 | 1,66% | 1.540,00 |
| 13.04.2026 | 77,51 | 80,00 | 77,16 | 80,00 | 2,56% | 390,00 |
| 10.04.2026 | 78,71 | 79,49 | 78,00 | 78,00 | -1,04% | 772,00 |
| 09.04.2026 | 78,81 | 79,03 | 77,83 | 78,82 | 0,38% | 1.274,00 |
| 08.04.2026 | 78,43 | 78,99 | 77,66 | 78,52 | 1,91% | 674,00 |
| 07.04.2026 | 77,81 | 77,98 | 75,91 | 77,05 | -0,93% | 1.858,00 |
| 02.04.2026 | 77,32 | 77,85 | 76,40 | 77,77 | 0,03% | 841,00 |
| 01.04.2026 | 78,69 | 78,98 | 77,75 | 77,75 | -0,22% | 1.143,00 |
| 31.03.2026 | 78,57 | 79,09 | 77,90 | 77,92 | 0,28% | 558,00 |
| 30.03.2026 | 77,28 | 78,34 | 76,40 | 77,70 | 1,01% | 3.324,00 |
| 27.03.2026 | 78,17 | 78,80 | 76,92 | 76,92 | -1,46% | 395,00 |
| 26.03.2026 | 77,34 | 78,66 | 77,05 | 78,06 | 0,58% | 1.359,00 |
| 25.03.2026 | 76,74 | 78,20 | 76,60 | 77,61 | 1,19% | 1.927,00 |
| 24.03.2026 | 76,03 | 76,70 | 75,36 | 76,70 | 1,11% | 1.658,00 |
| 23.03.2026 | 75,00 | 76,40 | 73,81 | 75,86 | 1,70% | 1.920,00 |
| 20.03.2026 | 74,99 | 75,60 | 74,02 | 74,59 | -1,07% | 2.312,00 |
| 19.03.2026 | 76,21 | 76,65 | 74,77 | 75,40 | -1,32% | 1.035,00 |
| 18.03.2026 | 77,18 | 77,50 | 76,00 | 76,41 | -0,44% | 4.720,00 |
| 17.03.2026 | 75,57 | 77,29 | 75,57 | 76,75 | 1,09% | 2.186,00 |
| 16.03.2026 | 76,94 | 77,47 | 75,90 | 75,92 | -2,22% | 1.593,00 |
| 13.03.2026 | 77,00 | 78,35 | 76,57 | 77,64 | 0,37% | 952,00 |
| 12.03.2026 | 76,90 | 77,50 | 76,50 | 77,35 | 0,19% | 2.267,00 |
| 11.03.2026 | 76,99 | 77,50 | 75,98 | 77,20 | 0,42% | 1.282,00 |
| 10.03.2026 | 78,17 | 78,51 | 76,65 | 76,88 | -1,37% | 1.573,00 |
| 09.03.2026 | 78,50 | 78,50 | 75,22 | 77,95 | -0,09% | 2.875,00 |
| 06.03.2026 | 79,74 | 80,04 | 77,08 | 78,02 | -1,82% | 3.640,00 |
| 05.03.2026 | 79,83 | 80,36 | 78,89 | 79,47 | 0,33% | 2.025,00 |
| 04.03.2026 | 80,68 | 81,22 | 79,21 | 79,21 | -2,03% | 2.212,00 |
| 03.03.2026 | 80,99 | 81,43 | 80,06 | 80,85 | -0,69% | 724,00 |
| 02.03.2026 | 79,95 | 81,90 | 79,01 | 81,41 | 1,72% | 881,00 |
| 27.02.2026 | 81,88 | 82,00 | 79,21 | 80,03 | -1,98% | 1.470,00 |
| 26.02.2026 | 80,21 | 82,00 | 80,20 | 81,65 | 1,38% | 762,00 |
| 25.02.2026 | 80,85 | 81,00 | 78,80 | 80,54 | 0,27% | 4.366,00 |
| 24.02.2026 | 79,47 | 80,66 | 78,80 | 80,32 | 1,76% | 2.215,00 |
| 23.02.2026 | 80,46 | 81,09 | 78,33 | 78,93 | -2,16% | 3.787,00 |
| 20.02.2026 | 80,11 | 80,88 | 79,41 | 80,67 | 0,86% | 443,00 |
| 19.02.2026 | 80,24 | 80,85 | 79,34 | 79,98 | -1,06% | 720,00 |
| 18.02.2026 | 79,00 | 81,00 | 79,00 | 80,84 | 2,08% | 1.953,00 |
| 17.02.2026 | 79,96 | 79,98 | 78,64 | 79,19 | -1,01% | 1.403,00 |
| 16.02.2026 | 79,53 | 80,50 | 79,11 | 80,00 | 1,78% | 1.117,00 |
| 13.02.2026 | 78,45 | 79,29 | 77,95 | 78,60 | -0,22% | 2.358,00 |
| 12.02.2026 | 79,67 | 80,09 | 78,20 | 78,77 | -0,76% | 2.288,00 |
| 11.02.2026 | 81,67 | 82,28 | 79,07 | 79,37 | -2,59% | 2.063,00 |
| 10.02.2026 | 80,51 | 82,00 | 80,32 | 81,48 | 1,22% | 1.305,00 |
| 09.02.2026 | 84,99 | 84,99 | 79,35 | 80,50 | 0,52% | 2.407,00 |
| 06.02.2026 | 78,45 | 80,45 | 77,98 | 80,08 | 2,10% | 2.706,00 |
| 05.02.2026 | 82,77 | 83,02 | 77,97 | 78,43 | -5,48% | 3.302,00 |
| 04.02.2026 | 87,38 | 88,41 | 78,89 | 82,98 | -4,51% | 3.591,00 |
| 03.02.2026 | 91,02 | 91,02 | 85,81 | 86,90 | -3,44% | 1.124,00 |
| 02.02.2026 | 88,93 | 90,00 | 88,16 | 90,00 | 1,82% | 594,00 |
| 30.01.2026 | 86,72 | 88,39 | 86,70 | 88,39 | 0,83% | 487,00 |
| 29.01.2026 | 88,30 | 89,40 | 87,38 | 87,66 | -0,39% | 1.914,00 |
| 28.01.2026 | 88,00 | 88,27 | 87,51 | 88,00 | 0,74% | 1.449,00 |
| 27.01.2026 | 87,26 | 89,99 | 87,00 | 87,35 | -2,18% | 2.045,00 |
| 26.01.2026 | 89,33 | 89,44 | 88,60 | 89,30 | -0,60% | 226,00 |
| 23.01.2026 | 91,72 | 91,72 | 89,84 | 89,84 | -1,27% | 342,00 |
| 22.01.2026 | 91,54 | 91,84 | 90,88 | 91,00 | 0,08% | 195,00 |
| 21.01.2026 | 88,32 | 90,93 | 87,87 | 90,93 | 2,75% | 508,00 |
| 20.01.2026 | 89,26 | 89,87 | 88,44 | 88,50 | -0,91% | 932,00 |
| 19.01.2026 | 91,24 | 91,24 | 89,01 | 89,31 | -3,22% | 811,00 |
| 16.01.2026 | 92,23 | 93,00 | 91,53 | 92,28 | -0,33% | 166,00 |
| 15.01.2026 | 91,58 | 92,99 | 90,83 | 92,59 | 2,07% | 1.496,00 |
| 14.01.2026 | 89,16 | 90,71 | 89,15 | 90,71 | 2,49% | 1.514,00 |
| 13.01.2026 | 91,99 | 91,99 | 88,40 | 88,51 | -3,39% | 360,00 |
| 12.01.2026 | 92,17 | 92,45 | 91,07 | 91,62 | -0,67% | 799,00 |
| 09.01.2026 | 92,77 | 93,74 | 92,24 | 92,24 | -0,98% | 403,00 |
| 08.01.2026 | 89,98 | 93,49 | 89,98 | 93,15 | 2,31% | 731,00 |
| 07.01.2026 | 93,79 | 93,79 | 89,56 | 91,05 | -2,25% | 505,00 |
| 06.01.2026 | 90,19 | 93,42 | 90,19 | 93,15 | 2,00% | 1.370,00 |
| 05.01.2026 | 90,10 | 92,52 | 88,61 | 91,32 | 2,93% | 1.947,00 |
| 02.01.2026 | 88,10 | 88,79 | 86,94 | 88,72 | -0,58% | 1.513,00 |
| 30.12.2025 | 89,11 | 89,28 | 88,37 | 89,24 | 0,35% | 504,00 |
| 29.12.2025 | 89,01 | 89,45 | 88,37 | 88,93 | 0,50% | 1.654,00 |
| 23.12.2025 | 88,48 | 89,45 | 87,97 | 88,49 | -0,36% | 1.091,00 |
| 22.12.2025 | 87,93 | 88,86 | 87,80 | 88,81 | 1,23% | 575,00 |
| 19.12.2025 | 88,92 | 88,92 | 87,63 | 87,73 | -0,90% | 1.306,00 |
| 18.12.2025 | 88,39 | 89,57 | 88,38 | 88,53 | -0,14% | 353,00 |
| 17.12.2025 | 88,45 | 89,89 | 88,41 | 88,65 | 1,13% | 628,00 |
| 16.12.2025 | 88,30 | 88,69 | 87,45 | 87,66 | -0,75% | 1.563,00 |
| 15.12.2025 | 88,99 | 89,47 | 88,07 | 88,32 | -0,89% | 1.057,00 |
| 12.12.2025 | 88,89 | 90,41 | 88,89 | 89,11 | -0,61% | 536,00 |
| 11.12.2025 | 88,96 | 89,66 | 88,85 | 89,66 | 2,32% | 126,00 |
| 10.12.2025 | 91,05 | 91,05 | 87,01 | 87,63 | -3,36% | 589,00 |
| 09.12.2025 | 89,39 | 91,02 | 89,38 | 90,68 | 0,58% | 549,00 |
| 08.12.2025 | 91,99 | 92,07 | 89,95 | 90,16 | -1,73% | 580,00 |
| 05.12.2025 | 90,51 | 91,75 | 90,21 | 91,75 | 1,22% | 287,00 |
| 04.12.2025 | 89,76 | 91,07 | 89,76 | 90,64 | 0,82% | 471,00 |
| 03.12.2025 | 88,42 | 89,90 | 88,42 | 89,90 | 1,58% | 546,00 |
| 02.12.2025 | 87,75 | 88,99 | 86,94 | 88,50 | 0,33% | 328,00 |
| 01.12.2025 | 87,82 | 88,32 | 87,22 | 88,21 | -0,08% | 631,00 |
| 28.11.2025 | 88,85 | 88,85 | 88,00 | 88,28 | 0,73% | 381,00 |
| 27.11.2025 | 87,66 | 88,66 | 87,64 | 87,64 | -0,66% | 184,00 |
| 26.11.2025 | 88,15 | 88,23 | 87,18 | 88,22 | 0,82% | 268,00 |
| 25.11.2025 | 87,08 | 87,50 | 86,46 | 87,50 | 0,79% | 642,00 |
| 24.11.2025 | 87,87 | 87,96 | 86,57 | 86,81 | -0,30% | 205,00 |
| 21.11.2025 | 84,90 | 87,25 | 84,68 | 87,07 | 3,15% | 406,00 |
| 20.11.2025 | 85,19 | 86,38 | 84,41 | 84,41 | -0,19% | 754,00 |