122,960€
0,07%
Echtzeit-Aktienkurs Ross Stores
Bid:
Ask:
Aktienkurse zur Ross Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 123,55 | 125,79 | 121,93 | 123,01 | 0,11% | - |
| 24.04.2025 | 121,34 | 123,35 | 119,59 | 122,87 | 0,59% | 65,00 |
| 23.04.2025 | 122,50 | 124,71 | 121,57 | 122,15 | 1,18% | 190,00 |
| 22.04.2025 | 117,24 | 121,25 | 116,02 | 120,72 | -1,63% | 500,00 |
| 17.04.2025 | 123,09 | 123,46 | 120,38 | 122,72 | 0,80% | 269,00 |
| 16.04.2025 | 122,97 | 125,18 | 120,90 | 121,75 | -2,56% | - |
| 15.04.2025 | 126,35 | 127,62 | 124,81 | 124,95 | -1,28% | 96,00 |
| 14.04.2025 | 124,90 | 126,98 | 124,00 | 126,57 | 1,39% | 221,00 |
| 11.04.2025 | 124,26 | 125,95 | 120,29 | 124,84 | 0,62% | 78,00 |
| 10.04.2025 | 124,79 | 125,10 | 120,10 | 124,07 | -1,13% | - |
| 09.04.2025 | 111,70 | 127,02 | 111,07 | 125,49 | 8,41% | 999,00 |
| 08.04.2025 | 118,76 | 122,52 | 114,31 | 115,75 | -1,30% | 105,00 |
| 07.04.2025 | 115,02 | 121,03 | 113,56 | 117,27 | -1,43% | 552,00 |
| 04.04.2025 | 118,08 | 124,14 | 115,88 | 118,97 | -0,06% | 542,00 |
| 03.04.2025 | 115,98 | 121,21 | 115,98 | 119,04 | -2,44% | 298,00 |
| 02.04.2025 | 119,47 | 122,52 | 117,92 | 122,02 | 2,01% | 283,00 |
| 01.04.2025 | 117,76 | 120,02 | 117,52 | 119,62 | 1,12% | 20,00 |
| 31.03.2025 | 115,70 | 118,53 | 114,83 | 118,30 | 2,52% | 207,00 |
| 28.03.2025 | 119,52 | 119,79 | 115,39 | 115,39 | -3,53% | 70,00 |
| 27.03.2025 | 118,74 | 120,21 | 118,32 | 119,61 | 0,67% | 44,00 |
| 26.03.2025 | 118,71 | 119,44 | 118,00 | 118,81 | 0,05% | 10,00 |
| 25.03.2025 | 119,70 | 120,02 | 117,85 | 118,75 | -0,78% | 86,00 |
| 24.03.2025 | 115,10 | 119,68 | 114,88 | 119,68 | 4,56% | 275,00 |
| 21.03.2025 | 115,01 | 115,44 | 113,05 | 114,46 | -0,29% | 91,00 |
| 20.03.2025 | 115,85 | 116,69 | 114,47 | 114,79 | -0,70% | 338,00 |
| 19.03.2025 | 113,34 | 116,53 | 113,30 | 115,60 | 2,27% | - |
| 18.03.2025 | 114,45 | 114,89 | 112,51 | 113,03 | -1,68% | 396,00 |
| 17.03.2025 | 113,37 | 115,45 | 113,01 | 114,96 | 1,05% | 138,00 |
| 14.03.2025 | 114,48 | 115,05 | 112,80 | 113,76 | -0,17% | 246,00 |
| 13.03.2025 | 115,42 | 116,55 | 113,25 | 113,95 | -1,65% | 394,00 |
| 12.03.2025 | 118,17 | 119,47 | 115,86 | 115,86 | -1,68% | 271,00 |
| 11.03.2025 | 120,91 | 121,49 | 117,63 | 117,84 | -2,61% | 205,00 |
| 10.03.2025 | 125,01 | 125,94 | 121,00 | 121,00 | -3,42% | 991,00 |
| 07.03.2025 | 127,46 | 127,84 | 123,40 | 125,29 | -1,94% | 100,00 |
| 06.03.2025 | 128,34 | 130,87 | 126,60 | 127,77 | -0,58% | 256,00 |
| 05.03.2025 | 128,85 | 129,00 | 121,99 | 128,51 | 0,23% | 800,00 |
| 04.03.2025 | 131,16 | 131,17 | 128,00 | 128,22 | -1,65% | 592,00 |
| 03.03.2025 | 134,99 | 135,36 | 130,20 | 130,37 | -3,62% | 95,00 |
| 28.02.2025 | 132,77 | 135,51 | 132,74 | 135,26 | 2,00% | 157,00 |
| 27.02.2025 | 132,76 | 134,14 | 132,38 | 132,61 | 0,18% | 65,00 |
| 26.02.2025 | 130,33 | 133,79 | 129,11 | 132,37 | 2,05% | 123,00 |
| 25.02.2025 | 129,85 | 131,15 | 128,96 | 129,71 | -0,12% | 168,00 |
| 24.02.2025 | 130,67 | 131,21 | 129,07 | 129,86 | -0,57% | 289,00 |
| 21.02.2025 | 132,57 | 133,56 | 129,95 | 130,61 | -1,36% | 121,00 |
| 20.02.2025 | 133,78 | 133,83 | 130,98 | 132,41 | -1,15% | 13,00 |
| 19.02.2025 | 133,12 | 134,44 | 131,90 | 133,95 | 0,64% | 232,00 |
| 18.02.2025 | 134,51 | 134,70 | 130,78 | 133,10 | -0,85% | 279,00 |
| 17.02.2025 | 132,94 | 134,52 | 132,22 | 134,24 | 1,45% | 180,00 |
| 14.02.2025 | 134,45 | 134,47 | 132,31 | 132,32 | -1,52% | 269,00 |
| 13.02.2025 | 134,00 | 135,10 | 133,27 | 134,36 | 0,05% | 170,00 |
| 12.02.2025 | 136,34 | 136,36 | 133,90 | 134,29 | -1,48% | 102,00 |
| 11.02.2025 | 137,60 | 137,76 | 135,34 | 136,31 | -1,12% | 211,00 |
| 10.02.2025 | 138,49 | 139,79 | 135,50 | 137,85 | -0,14% | 84,00 |
| 07.02.2025 | 139,69 | 140,38 | 136,41 | 138,05 | -1,10% | 155,00 |
| 06.02.2025 | 142,12 | 143,59 | 139,48 | 139,58 | -1,61% | 299,00 |
| 05.02.2025 | 141,02 | 141,87 | 139,97 | 141,87 | 0,18% | 16,00 |
| 04.02.2025 | 142,66 | 142,72 | 140,56 | 141,61 | -0,87% | 22,00 |
| 03.02.2025 | 144,82 | 146,54 | 142,63 | 142,86 | -1,58% | 180,00 |
| 31.01.2025 | 147,47 | 148,55 | 144,89 | 145,16 | -1,22% | 125,00 |
| 30.01.2025 | 144,43 | 146,98 | 143,50 | 146,95 | 1,90% | 84,00 |
| 29.01.2025 | 141,70 | 145,95 | 141,66 | 144,21 | 1,69% | 224,00 |
| 28.01.2025 | 139,43 | 141,95 | 138,73 | 141,82 | 1,85% | 263,00 |
| 27.01.2025 | 141,56 | 142,87 | 138,49 | 139,25 | -2,12% | 107,00 |
| 24.01.2025 | 142,04 | 142,51 | 140,86 | 142,27 | -0,28% | 104,00 |
| 23.01.2025 | 143,84 | 144,60 | 141,77 | 142,67 | -0,85% | 78,00 |
| 22.01.2025 | 143,12 | 143,90 | 140,66 | 143,90 | 0,71% | 174,00 |
| 21.01.2025 | 144,17 | 144,19 | 141,50 | 142,89 | -0,49% | 416,00 |
| 20.01.2025 | 144,73 | 145,24 | 143,52 | 143,60 | -1,02% | 1,00 |
| 17.01.2025 | 145,01 | 147,37 | 144,46 | 145,08 | 0,33% | 626,00 |
| 16.01.2025 | 144,99 | 145,76 | 144,37 | 144,60 | -0,09% | 201,00 |
| 15.01.2025 | 144,93 | 146,70 | 143,10 | 144,73 | 0,00% | 12,00 |
| 14.01.2025 | 147,68 | 148,48 | 143,95 | 144,73 | -2,22% | 339,00 |
| 13.01.2025 | 148,28 | 148,77 | 143,95 | 148,02 | -0,11% | 84,00 |
| 10.01.2025 | 150,12 | 150,69 | 148,00 | 148,18 | -1,23% | 64,00 |
| 09.01.2025 | 149,91 | 150,62 | 149,59 | 150,03 | 0,15% | 30,00 |
| 08.01.2025 | 146,66 | 149,89 | 146,60 | 149,80 | 2,27% | 94,00 |
| 07.01.2025 | 148,91 | 149,67 | 146,37 | 146,47 | -1,81% | 15,00 |
| 06.01.2025 | 149,77 | 151,34 | 148,32 | 149,17 | -0,33% | 18,00 |
| 03.01.2025 | 148,75 | 150,52 | 147,92 | 149,66 | 0,65% | 37,00 |
| 02.01.2025 | 146,21 | 150,22 | 146,05 | 148,70 | 2,42% | 25,00 |
| 30.12.2024 | 146,48 | 147,10 | 145,03 | 145,19 | -1,03% | 87,00 |
| 27.12.2024 | 147,70 | 148,08 | 145,95 | 146,70 | 2,63% | 99,00 |
| 23.12.2024 | 143,35 | 144,06 | 141,14 | 142,94 | -0,08% | 87,00 |
| 20.12.2024 | 142,38 | 144,86 | 141,14 | 143,05 | 0,34% | 146,00 |
| 19.12.2024 | 143,30 | 144,18 | 142,56 | 142,56 | -0,58% | 200,00 |
| 18.12.2024 | 143,44 | 145,40 | 143,37 | 143,39 | -0,29% | 168,00 |
| 17.12.2024 | 142,42 | 144,35 | 141,72 | 143,80 | 0,81% | 96,00 |
| 16.12.2024 | 146,15 | 146,70 | 142,45 | 142,64 | -2,51% | 199,00 |
| 13.12.2024 | 147,10 | 147,37 | 145,03 | 146,31 | -0,48% | 214,00 |
| 12.12.2024 | 146,05 | 147,56 | 145,74 | 147,01 | 0,27% | - |
| 11.12.2024 | 147,98 | 149,31 | 146,58 | 146,61 | -0,89% | 7,00 |
| 10.12.2024 | 147,58 | 149,00 | 146,34 | 147,92 | -0,15% | 34,00 |
| 09.12.2024 | 148,28 | 149,79 | 146,76 | 148,14 | 0,03% | 359,00 |
| 06.12.2024 | 148,01 | 149,89 | 147,28 | 148,10 | 0,07% | 1,00 |
| 05.12.2024 | 146,92 | 148,70 | 145,78 | 148,00 | 0,68% | 30,00 |
| 04.12.2024 | 146,45 | 148,03 | 145,98 | 147,00 | 0,52% | 7,00 |
| 03.12.2024 | 148,94 | 148,99 | 146,18 | 146,24 | -1,75% | 37,00 |
| 02.12.2024 | 147,04 | 149,36 | 146,00 | 148,85 | 1,58% | 299,00 |
| 29.11.2024 | 146,86 | 147,44 | 145,95 | 146,53 | -0,58% | 44,00 |
| 28.11.2024 | 147,04 | 147,74 | 146,48 | 147,38 | 0,57% | 29,00 |