215,275€
-0,97%
Echtzeit-Aktienkurs Ross Stores
Bid:
Ask:
Aktienkurse zur Ross Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 217,83 | 221,05 | 213,85 | 213,93 | -1,59% | - |
| 11.11.2026 | 213,58 | 217,52 | 212,60 | 217,38 | 1,71% | - |
| 10.11.2026 | 211,90 | 214,48 | 207,80 | 213,73 | 0,98% | - |
| 09.11.2026 | 208,33 | 213,02 | 205,77 | 211,65 | 2,07% | - |
| 06.11.2026 | 208,58 | 211,43 | 206,85 | 207,35 | -2,26% | 1,00 |
| 05.11.2026 | 219,35 | 222,52 | 211,23 | 212,15 | -3,16% | 2,00 |
| 04.11.2026 | 205,63 | 221,68 | 205,30 | 219,08 | 5,91% | 1,00 |
| 03.11.2026 | 206,95 | 208,90 | 203,55 | 206,85 | 0,78% | - |
| 02.11.2026 | 204,60 | 205,35 | 201,23 | 205,25 | 0,18% | - |
| 30.10.2026 | 209,95 | 212,23 | 204,08 | 204,88 | -2,20% | - |
| 29.10.2026 | 207,65 | 211,00 | 206,00 | 209,48 | 1,75% | - |
| 28.10.2026 | 206,75 | 206,93 | 203,18 | 205,88 | -0,84% | - |
| 27.10.2026 | 209,48 | 211,38 | 204,40 | 207,63 | -1,01% | 10,00 |
| 26.10.2026 | 208,52 | 212,65 | 204,45 | 209,75 | 2,52% | - |
| 23.10.2026 | 210,40 | 210,88 | 203,90 | 204,60 | -2,49% | - |
| 22.10.2026 | 208,48 | 211,75 | 206,98 | 209,83 | 0,21% | - |
| 21.10.2026 | 211,13 | 212,27 | 208,63 | 209,38 | -0,97% | - |
| 20.10.2026 | 213,02 | 215,08 | 210,60 | 211,43 | -1,25% | - |
| 19.10.2026 | 211,25 | 214,27 | 209,98 | 214,10 | 2,15% | 1,00 |
| 16.10.2026 | 209,20 | 214,15 | 209,10 | 209,60 | 0,14% | 2,00 |
| 15.10.2026 | 207,35 | 212,75 | 205,52 | 209,30 | 1,47% | - |
| 14.10.2026 | 200,77 | 206,38 | 199,66 | 206,27 | 2,46% | - |
| 13.10.2026 | 202,63 | 204,18 | 200,35 | 201,33 | -0,16% | - |
| 12.10.2026 | 199,16 | 203,73 | 197,86 | 201,65 | 1,53% | 3,00 |
| 09.10.2026 | 200,85 | 201,73 | 196,71 | 198,62 | -1,77% | - |
| 08.10.2026 | 201,45 | 203,15 | 199,59 | 202,20 | 0,51% | - |
| 07.10.2026 | 199,38 | 203,25 | 199,20 | 201,18 | 0,98% | 25,00 |
| 06.10.2026 | 201,70 | 202,77 | 197,03 | 199,23 | -1,16% | 2,00 |
| 05.10.2026 | 203,10 | 206,30 | 200,88 | 201,58 | -0,82% | - |
| 02.10.2026 | 208,23 | 210,70 | 202,58 | 203,25 | -2,88% | - |
| 01.10.2026 | 209,38 | 209,83 | 205,25 | 209,27 | 1,32% | 2.367,00 |
| 30.09.2026 | 206,33 | 207,60 | 205,85 | 206,55 | -0,11% | - |
| 29.09.2026 | 208,63 | 209,70 | 206,08 | 206,77 | -1,15% | - |
| 28.09.2026 | 207,30 | 210,83 | 205,35 | 209,18 | 1,03% | 6,00 |
| 25.09.2026 | 206,85 | 208,05 | 204,68 | 207,05 | -0,32% | - |
| 24.09.2026 | 205,52 | 208,13 | 204,27 | 207,73 | 0,91% | - |
| 23.09.2026 | 203,10 | 206,98 | 203,10 | 205,85 | 1,27% | - |
| 22.09.2026 | 201,52 | 204,52 | 201,52 | 203,27 | 0,74% | - |
| 21.09.2026 | 198,16 | 203,35 | 196,33 | 201,77 | 2,24% | 1,00 |
| 18.09.2026 | 200,12 | 200,97 | 197,08 | 197,36 | -1,62% | 7,00 |
| 17.09.2026 | 196,09 | 201,68 | 196,09 | 200,60 | 2,39% | - |
| 16.09.2026 | 196,07 | 197,95 | 192,76 | 195,92 | 0,20% | - |
| 15.09.2026 | 200,50 | 200,50 | 194,86 | 195,52 | -1,90% | 4,00 |
| 14.09.2026 | 199,16 | 200,88 | 197,68 | 199,31 | 0,38% | 25,00 |
| 11.09.2026 | 194,20 | 199,07 | 194,20 | 198,56 | 2,47% | - |
| 10.09.2026 | 193,65 | 196,54 | 192,22 | 193,77 | -0,15% | - |
| 09.09.2026 | 196,84 | 196,86 | 193,58 | 194,07 | -1,46% | - |
| 08.09.2026 | 197,91 | 199,07 | 195,02 | 196,95 | -0,95% | 45,00 |
| 07.09.2026 | 198,68 | 199,03 | 197,57 | 198,83 | -0,01% | - |
| 04.09.2026 | 199,44 | 200,85 | 198,20 | 198,84 | -0,45% | - |
| 03.09.2026 | 199,05 | 199,76 | 197,56 | 199,73 | 0,29% | - |
| 02.09.2026 | 197,72 | 200,90 | 196,59 | 199,15 | 0,69% | 4,00 |
| 01.09.2026 | 196,94 | 198,00 | 194,82 | 197,78 | 0,64% | - |
| 31.08.2026 | 196,80 | 198,19 | 194,40 | 196,53 | -0,33% | 9,00 |
| 28.08.2026 | 197,28 | 200,04 | 196,29 | 197,18 | -0,26% | - |
| 27.08.2026 | 202,75 | 202,75 | 197,62 | 197,70 | -2,96% | 5,00 |
| 26.08.2026 | 206,60 | 208,20 | 201,05 | 203,73 | -1,58% | 25,00 |
| 25.08.2026 | 206,95 | 207,80 | 202,88 | 207,00 | 0,30% | 25,00 |
| 24.08.2026 | 204,60 | 206,63 | 201,77 | 206,38 | 0,70% | 43,00 |
| 21.08.2026 | 210,13 | 213,50 | 200,95 | 204,95 | 4,29% | - |
| 20.08.2026 | 200,90 | 201,38 | 195,30 | 196,51 | -2,27% | 33,00 |
| 19.08.2026 | 204,20 | 205,58 | 199,08 | 201,08 | -2,17% | 1,00 |
| 18.08.2026 | 203,35 | 208,13 | 202,50 | 205,52 | 1,19% | - |
| 17.08.2026 | 211,05 | 213,70 | 200,02 | 203,10 | -4,21% | 860,00 |
| 14.08.2026 | 212,48 | 213,48 | 209,63 | 212,02 | -0,24% | - |
| 13.08.2026 | 216,85 | 217,05 | 210,02 | 212,52 | -1,54% | 6,00 |
| 12.08.2026 | 218,15 | 218,90 | 214,60 | 215,85 | -1,42% | - |
| 11.08.2026 | 220,27 | 221,38 | 217,60 | 218,95 | -0,59% | - |
| 10.08.2026 | 220,58 | 223,02 | 219,27 | 220,25 | -0,45% | 57,00 |
| 07.08.2026 | 220,98 | 221,30 | 217,18 | 221,25 | 0,37% | 1,00 |
| 06.08.2026 | 221,85 | 221,85 | 217,68 | 220,43 | 0,58% | 38,00 |
| 05.08.2026 | 218,73 | 220,25 | 216,85 | 219,15 | 0,72% | 1,00 |
| 04.08.2026 | 220,20 | 223,00 | 217,23 | 217,58 | -1,30% | 33,00 |
| 03.08.2026 | 218,95 | 223,05 | 217,43 | 220,45 | 1,32% | 7,00 |
| 31.07.2026 | 219,08 | 224,10 | 217,45 | 217,58 | -0,70% | 62,00 |
| 30.07.2026 | 219,73 | 222,18 | 216,08 | 219,10 | -0,57% | 7,00 |
| 29.07.2026 | 220,88 | 223,45 | 218,60 | 220,35 | -0,19% | 44,00 |
| 28.07.2026 | 213,80 | 221,10 | 213,65 | 220,77 | 3,00% | 20,00 |
| 27.07.2026 | 210,10 | 214,75 | 210,10 | 214,35 | 1,73% | 16,00 |
| 24.07.2026 | 203,25 | 211,05 | 203,25 | 210,70 | 3,01% | 4,00 |
| 23.07.2026 | 208,65 | 210,00 | 203,88 | 204,55 | -1,61% | 1,00 |
| 22.07.2026 | 206,90 | 209,35 | 205,70 | 207,90 | -0,02% | - |
| 21.07.2026 | 206,90 | 208,38 | 201,80 | 207,95 | 0,75% | - |
| 20.07.2026 | 203,85 | 206,73 | 203,13 | 206,40 | 1,15% | - |
| 17.07.2026 | 201,88 | 207,30 | 201,68 | 204,05 | 0,25% | - |
| 16.07.2026 | 197,17 | 204,13 | 196,60 | 203,55 | 3,17% | 1.322,00 |
| 15.07.2026 | 193,44 | 198,49 | 191,94 | 197,30 | 1,90% | 2,00 |
| 14.07.2026 | 192,83 | 193,80 | 190,42 | 193,63 | 0,08% | - |
| 13.07.2026 | 195,23 | 197,14 | 193,17 | 193,48 | -0,82% | - |
| 10.07.2026 | 193,00 | 195,90 | 191,72 | 195,08 | 1,04% | - |
| 09.07.2026 | 190,47 | 194,28 | 189,65 | 193,07 | 1,80% | 253,00 |
| 08.07.2026 | 188,11 | 191,88 | 185,16 | 189,66 | 1,21% | 10,00 |
| 07.07.2026 | 184,74 | 191,08 | 184,74 | 187,40 | 1,10% | - |
| 06.07.2026 | 186,72 | 188,52 | 183,17 | 185,37 | -0,74% | 48,00 |
| 03.07.2026 | 186,66 | 190,27 | 185,97 | 186,75 | 0,39% | 13,00 |
| 02.07.2026 | 185,69 | 187,18 | 184,56 | 186,03 | 0,01% | - |
| 01.07.2026 | 185,87 | 188,94 | 184,47 | 186,01 | 0,38% | 7,00 |
| 30.06.2026 | 183,35 | 185,72 | 180,74 | 185,31 | 1,81% | 1,00 |
| 29.06.2026 | 187,33 | 188,89 | 181,25 | 182,02 | -2,83% | 29,00 |
| 26.06.2026 | 190,85 | 190,85 | 184,91 | 187,32 | -1,62% | - |