214,650€
-1,38%
Echtzeit-Aktienkurs Ross Stores
Bid:
Ask:
Aktienkurse zur Ross Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 217,85 | 220,50 | 213,65 | 214,70 | -1,36% | 17,00 |
| 11.11.2026 | 212,98 | 217,65 | 212,77 | 217,65 | 1,71% | 185,00 |
| 10.11.2026 | 212,08 | 214,48 | 207,50 | 214,00 | 1,18% | 58,00 |
| 09.11.2026 | 208,18 | 213,05 | 206,10 | 211,50 | 1,98% | 280,00 |
| 06.11.2026 | 210,48 | 211,45 | 206,65 | 207,40 | -1,14% | 3.075,00 |
| 05.11.2026 | 219,20 | 222,75 | 207,77 | 209,80 | -4,16% | 232,00 |
| 04.11.2026 | 206,23 | 221,68 | 205,30 | 218,90 | 5,77% | 224,00 |
| 03.11.2026 | 205,85 | 209,00 | 204,33 | 206,95 | 0,05% | 141,00 |
| 02.11.2026 | 204,15 | 207,30 | 201,20 | 206,85 | 1,12% | 125,00 |
| 30.10.2026 | 210,40 | 212,25 | 204,08 | 204,55 | -2,60% | 529,00 |
| 29.10.2026 | 205,00 | 211,00 | 205,00 | 210,00 | 1,01% | 88,00 |
| 28.10.2026 | 206,63 | 209,15 | 203,15 | 207,90 | 0,51% | 138,00 |
| 27.10.2026 | 210,13 | 211,38 | 204,33 | 206,85 | -1,29% | 157,00 |
| 26.10.2026 | 209,50 | 212,65 | 207,83 | 209,55 | 2,24% | 84,00 |
| 23.10.2026 | 210,40 | 210,88 | 203,88 | 204,95 | -2,94% | 698,00 |
| 22.10.2026 | 208,10 | 211,73 | 206,95 | 211,15 | 1,05% | 1.057,00 |
| 21.10.2026 | 211,52 | 212,25 | 208,45 | 208,95 | -1,07% | 448,00 |
| 20.10.2026 | 213,18 | 215,05 | 210,58 | 211,20 | -0,82% | 448,00 |
| 19.10.2026 | 211,00 | 214,25 | 209,93 | 212,95 | 1,02% | 1.493,00 |
| 16.10.2026 | 209,48 | 214,25 | 208,98 | 210,80 | 0,74% | 37,00 |
| 15.10.2026 | 209,58 | 209,75 | 209,02 | 209,25 | 1,21% | 44,00 |
| 14.10.2026 | 200,66 | 206,80 | 199,66 | 206,75 | 2,61% | 150,00 |
| 13.10.2026 | 202,73 | 204,10 | 200,40 | 201,50 | -0,52% | 346,00 |
| 12.10.2026 | 198,94 | 203,70 | 197,26 | 202,55 | 2,02% | - |
| 09.10.2026 | 200,71 | 201,68 | 196,70 | 198,54 | -1,15% | 219,00 |
| 08.10.2026 | 201,02 | 203,20 | 199,60 | 200,85 | -0,30% | - |
| 07.10.2026 | 199,27 | 203,25 | 199,25 | 201,45 | 1,14% | 655,00 |
| 06.10.2026 | 202,23 | 202,75 | 197,02 | 199,18 | -1,32% | 61,00 |
| 05.10.2026 | 204,05 | 206,35 | 200,88 | 201,85 | -0,69% | 555,00 |
| 02.10.2026 | 208,73 | 210,65 | 202,33 | 203,25 | -2,40% | 1.280,00 |
| 01.10.2026 | 207,05 | 209,85 | 205,25 | 208,25 | 1,09% | 30,00 |
| 30.09.2026 | 207,45 | 207,55 | 205,75 | 206,00 | -0,36% | 130,00 |
| 29.09.2026 | 208,43 | 209,60 | 206,08 | 206,75 | -0,86% | 25,00 |
| 28.09.2026 | 205,50 | 210,88 | 205,33 | 208,55 | 0,68% | 387,00 |
| 25.09.2026 | 206,75 | 208,05 | 204,65 | 207,15 | 0,10% | 2.044,00 |
| 24.09.2026 | 205,10 | 208,10 | 204,30 | 206,95 | 0,64% | 183,00 |
| 23.09.2026 | 203,75 | 206,98 | 203,10 | 205,63 | 1,23% | 265,00 |
| 22.09.2026 | 201,73 | 204,52 | 201,58 | 203,13 | 0,69% | 775,00 |
| 21.09.2026 | 197,54 | 203,35 | 197,09 | 201,73 | 2,28% | 716,00 |
| 18.09.2026 | 199,92 | 200,83 | 197,08 | 197,22 | -1,34% | 76,00 |
| 17.09.2026 | 196,63 | 201,68 | 196,31 | 199,91 | 1,97% | 910,00 |
| 16.09.2026 | 196,36 | 197,95 | 192,78 | 196,05 | -0,01% | 715,00 |
| 15.09.2026 | 198,81 | 200,16 | 194,89 | 196,06 | -1,61% | 49,00 |
| 14.09.2026 | 199,77 | 200,83 | 197,69 | 199,26 | 0,07% | 1.586,00 |
| 11.09.2026 | 194,78 | 199,19 | 194,43 | 199,13 | 2,55% | 280,00 |
| 10.09.2026 | 194,34 | 196,59 | 192,48 | 194,18 | 0,25% | 14.408,00 |
| 09.09.2026 | 196,94 | 196,94 | 193,31 | 193,70 | -1,82% | 36,00 |
| 08.09.2026 | 197,71 | 199,05 | 195,35 | 197,29 | -0,77% | 227,00 |
| 07.09.2026 | 197,81 | 199,03 | 197,58 | 198,83 | 0,10% | 133,00 |
| 04.09.2026 | 199,19 | 200,85 | 198,17 | 198,63 | -0,37% | 124,00 |
| 03.09.2026 | 199,38 | 199,91 | 197,53 | 199,36 | 0,06% | 200,00 |
| 02.09.2026 | 197,86 | 200,88 | 196,77 | 199,25 | 0,80% | 137,00 |
| 01.09.2026 | 197,18 | 198,05 | 194,81 | 197,66 | 0,48% | 102,00 |
| 31.08.2026 | 196,78 | 198,18 | 194,47 | 196,72 | -0,31% | 1.115,00 |
| 28.08.2026 | 197,50 | 199,56 | 196,26 | 197,33 | 0,03% | 955,00 |
| 27.08.2026 | 201,38 | 202,05 | 197,04 | 197,28 | -2,70% | 1.352,00 |
| 26.08.2026 | 206,80 | 207,83 | 201,08 | 202,75 | -1,83% | 788,00 |
| 25.08.2026 | 207,60 | 207,80 | 202,88 | 206,52 | -0,31% | 933,00 |
| 24.08.2026 | 204,50 | 207,38 | 201,75 | 207,18 | 1,23% | 996,00 |
| 21.08.2026 | 211,83 | 213,43 | 200,93 | 204,65 | -2,61% | 480,00 |
| 20.08.2026 | 197,97 | 210,63 | 195,27 | 210,13 | 4,53% | 351,00 |
| 19.08.2026 | 203,83 | 205,60 | 198,00 | 201,02 | 3,37% | 1.177,00 |
| 05.05.2026 | 193,79 | 195,75 | 193,43 | 194,47 | 0,56% | 1.091,00 |
| 04.05.2026 | 197,65 | 197,65 | 191,78 | 193,38 | -0,64% | 3.683,00 |
| 30.04.2026 | 191,85 | 195,59 | 191,39 | 194,62 | 0,94% | 56,00 |
| 29.04.2026 | 192,80 | 194,43 | 192,25 | 192,80 | 0,13% | 317,00 |
| 28.04.2026 | 193,31 | 194,88 | 191,35 | 192,55 | -0,18% | 172,00 |
| 27.04.2026 | 192,51 | 193,78 | 191,52 | 192,90 | -0,10% | 369,00 |
| 24.04.2026 | 194,08 | 194,20 | 191,70 | 193,10 | -0,26% | 852,00 |
| 23.04.2026 | 192,19 | 195,80 | 192,19 | 193,61 | 0,12% | 33,00 |
| 22.04.2026 | 192,86 | 195,14 | 191,39 | 193,38 | 0,65% | 1.662,00 |
| 21.04.2026 | 194,07 | 195,85 | 191,58 | 192,13 | -0,77% | 71,00 |
| 20.04.2026 | 192,52 | 195,54 | 192,18 | 193,62 | -0,02% | 302,00 |
| 17.04.2026 | 188,86 | 194,31 | 188,13 | 193,66 | 2,80% | 45,00 |
| 16.04.2026 | 190,17 | 191,61 | 187,17 | 188,38 | -0,83% | 30,00 |
| 15.04.2026 | 189,29 | 190,90 | 188,35 | 189,96 | 0,35% | 450,00 |
| 14.04.2026 | 187,80 | 189,54 | 185,81 | 189,30 | 0,71% | 476,00 |
| 13.04.2026 | 188,02 | 189,42 | 186,77 | 187,96 | -0,39% | 354,00 |
| 10.04.2026 | 192,18 | 193,45 | 187,31 | 188,70 | -1,82% | 1.074,00 |
| 09.04.2026 | 192,22 | 193,65 | 191,22 | 192,20 | -0,15% | 430,00 |
| 08.04.2026 | 189,37 | 192,48 | 186,00 | 192,48 | 3,18% | 462,00 |
| 07.04.2026 | 191,78 | 191,80 | 185,72 | 186,54 | -2,15% | 690,00 |
| 02.04.2026 | 188,57 | 191,39 | 187,88 | 190,64 | 0,43% | 185,00 |
| 01.04.2026 | 187,62 | 191,44 | 186,31 | 189,82 | 1,26% | 443,00 |
| 31.03.2026 | 183,76 | 188,12 | 182,66 | 187,45 | 2,92% | 212,00 |
| 30.03.2026 | 183,89 | 186,22 | 181,18 | 182,14 | -0,97% | 509,00 |
| 27.03.2026 | 186,28 | 186,38 | 183,19 | 183,92 | -1,02% | 1.854,00 |
| 26.03.2026 | 186,57 | 188,30 | 185,46 | 185,81 | -0,58% | 169,00 |
| 25.03.2026 | 187,12 | 188,00 | 183,34 | 186,90 | 0,39% | 797,00 |
| 24.03.2026 | 183,78 | 187,91 | 181,75 | 186,17 | 1,50% | 576,00 |
| 23.03.2026 | 183,00 | 186,84 | 181,87 | 183,42 | 0,49% | 489,00 |
| 20.03.2026 | 181,90 | 183,98 | 180,49 | 182,53 | 0,36% | 621,00 |
| 19.03.2026 | 181,17 | 183,65 | 179,35 | 181,88 | 0,65% | 71,00 |
| 18.03.2026 | 182,33 | 183,82 | 179,95 | 180,71 | -0,34% | 385,00 |
| 17.03.2026 | 180,29 | 182,41 | 179,00 | 181,33 | 0,33% | 521,00 |
| 16.03.2026 | 181,96 | 182,97 | 180,30 | 180,73 | -0,04% | 273,00 |
| 13.03.2026 | 181,84 | 183,56 | 180,04 | 180,80 | -0,78% | - |
| 12.03.2026 | 182,80 | 184,94 | 181,21 | 182,23 | -0,91% | 48,00 |
| 11.03.2026 | 183,56 | 184,71 | 182,25 | 183,90 | 0,29% | 192,00 |
| 10.03.2026 | 182,30 | 185,79 | 180,02 | 183,37 | 0,59% | - |