182,410€
-1,27%
Echtzeit-Aktienkurs Ross Stores
Bid:
Ask:
Aktienkurse zur Ross Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 184,71 | 185,24 | 181,22 | 181,94 | -1,53% | 148,00 |
| 05.03.2026 | 183,54 | 185,09 | 181,90 | 184,76 | 0,77% | 505,00 |
| 04.03.2026 | 181,75 | 185,58 | 177,73 | 183,34 | 7,66% | 843,00 |
| 03.03.2026 | 171,87 | 173,97 | 167,72 | 170,29 | -1,82% | 86,00 |
| 02.03.2026 | 173,00 | 175,38 | 171,13 | 173,44 | -0,26% | 1.088,00 |
| 27.02.2026 | 171,46 | 174,23 | 170,44 | 173,89 | 0,89% | - |
| 26.02.2026 | 170,13 | 173,21 | 170,13 | 172,36 | 0,97% | 1,00 |
| 25.02.2026 | 169,87 | 173,77 | 169,68 | 170,70 | 0,32% | 176,00 |
| 24.02.2026 | 171,70 | 172,03 | 169,16 | 170,15 | -0,41% | 53,00 |
| 23.02.2026 | 169,37 | 171,74 | 168,18 | 170,85 | -0,01% | 78,00 |
| 20.02.2026 | 170,71 | 172,41 | 168,93 | 170,87 | 0,38% | 38,00 |
| 19.02.2026 | 169,99 | 170,51 | 168,61 | 170,23 | 0,14% | 386,00 |
| 18.02.2026 | 167,46 | 170,17 | 166,87 | 170,00 | 1,78% | 5,00 |
| 17.02.2026 | 165,55 | 167,92 | 165,29 | 167,02 | 0,64% | 138,00 |
| 16.02.2026 | 165,89 | 166,76 | 165,30 | 165,95 | 0,16% | 21,00 |
| 13.02.2026 | 164,00 | 166,07 | 163,09 | 165,69 | 0,45% | 31,00 |
| 12.02.2026 | 162,74 | 165,94 | 162,42 | 164,95 | 1,55% | - |
| 11.02.2026 | 161,79 | 163,20 | 161,12 | 162,44 | 0,35% | 25,00 |
| 10.02.2026 | 163,28 | 164,10 | 161,43 | 161,87 | -0,79% | 31,00 |
| 09.02.2026 | 161,13 | 163,32 | 159,36 | 163,16 | 1,11% | 259,00 |
| 06.02.2026 | 160,27 | 162,32 | 159,82 | 161,37 | 0,12% | 39,00 |
| 05.02.2026 | 160,43 | 161,79 | 159,57 | 161,17 | 0,54% | 256,00 |
| 04.02.2026 | 161,94 | 163,75 | 159,39 | 160,30 | -0,84% | - |
| 03.02.2026 | 161,09 | 164,00 | 160,66 | 161,65 | 0,08% | 21,00 |
| 02.02.2026 | 157,77 | 162,18 | 157,55 | 161,52 | 1,89% | 623,00 |
| 30.01.2026 | 155,32 | 158,58 | 154,84 | 158,52 | 1,52% | - |
| 29.01.2026 | 155,16 | 156,76 | 154,47 | 156,15 | 0,41% | 65,00 |
| 28.01.2026 | 154,83 | 156,91 | 154,37 | 155,52 | 0,58% | 17,00 |
| 27.01.2026 | 157,80 | 158,70 | 153,89 | 154,62 | -2,00% | 158,00 |
| 26.01.2026 | 158,84 | 159,53 | 157,09 | 157,77 | -1,13% | - |
| 23.01.2026 | 158,68 | 160,00 | 157,98 | 159,58 | 0,31% | 56,00 |
| 22.01.2026 | 164,69 | 165,23 | 158,80 | 159,08 | -3,32% | 184,00 |
| 21.01.2026 | 161,94 | 164,69 | 161,14 | 164,55 | 1,92% | 120,00 |
| 20.01.2026 | 162,46 | 163,34 | 160,41 | 161,45 | -1,18% | 671,00 |
| 19.01.2026 | 164,13 | 164,13 | 162,85 | 163,37 | -1,51% | 62,00 |
| 16.01.2026 | 167,19 | 167,97 | 165,70 | 165,87 | -0,60% | 55,00 |
| 15.01.2026 | 164,73 | 167,49 | 164,04 | 166,87 | 1,40% | 116,00 |
| 14.01.2026 | 165,61 | 166,17 | 163,45 | 164,57 | -0,81% | 364,00 |
| 13.01.2026 | 164,75 | 166,00 | 164,39 | 165,91 | 0,67% | 22,00 |
| 12.01.2026 | 163,37 | 164,92 | 162,37 | 164,81 | 0,07% | 168,00 |
| 09.01.2026 | 162,48 | 165,04 | 162,38 | 164,69 | 1,37% | - |
| 08.01.2026 | 159,59 | 164,04 | 159,47 | 162,46 | 1,56% | - |
| 07.01.2026 | 160,41 | 160,77 | 158,94 | 159,97 | -0,27% | 212,00 |
| 06.01.2026 | 159,09 | 162,00 | 158,51 | 160,40 | 0,89% | 63,00 |
| 05.01.2026 | 156,48 | 159,21 | 155,90 | 158,98 | 2,33% | 43,00 |
| 02.01.2026 | 153,34 | 155,57 | 152,55 | 155,36 | 1,33% | 48,00 |
| 30.12.2025 | 153,36 | 153,41 | 153,31 | 153,32 | -0,18% | - |
| 29.12.2025 | 153,83 | 154,23 | 153,04 | 153,59 | 0,36% | 7,00 |
| 23.12.2025 | 153,35 | 153,66 | 152,07 | 153,04 | -0,41% | 74,00 |
| 22.12.2025 | 155,81 | 155,92 | 153,03 | 153,67 | -1,35% | 31,00 |
| 19.12.2025 | 155,52 | 156,14 | 154,76 | 155,78 | -0,06% | 117,00 |
| 18.12.2025 | 155,07 | 157,16 | 154,91 | 155,88 | 0,23% | - |
| 17.12.2025 | 155,74 | 156,09 | 154,69 | 155,52 | 0,28% | - |
| 16.12.2025 | 156,40 | 157,45 | 154,99 | 155,08 | -1,04% | - |
| 15.12.2025 | 155,65 | 156,90 | 154,64 | 156,71 | 1,14% | 69,00 |
| 12.12.2025 | 156,36 | 156,90 | 154,88 | 154,95 | -0,53% | 135,00 |
| 11.12.2025 | 154,93 | 156,55 | 154,62 | 155,78 | 0,35% | - |
| 10.12.2025 | 152,20 | 155,66 | 151,54 | 155,23 | 1,90% | 2,00 |
| 09.12.2025 | 152,74 | 153,30 | 151,13 | 152,34 | -0,39% | 23,00 |
| 08.12.2025 | 152,60 | 153,77 | 152,04 | 152,93 | 0,16% | 57,00 |
| 05.12.2025 | 151,96 | 152,82 | 151,14 | 152,69 | 0,45% | 40,00 |
| 04.12.2025 | 152,94 | 153,04 | 151,59 | 152,01 | -0,34% | 58,00 |
| 03.12.2025 | 152,78 | 152,99 | 151,94 | 152,53 | -0,27% | 131,00 |
| 02.12.2025 | 152,74 | 154,80 | 151,66 | 152,95 | 0,07% | 1.174,00 |
| 01.12.2025 | 151,44 | 153,94 | 150,62 | 152,85 | 0,46% | 79,00 |
| 28.11.2025 | 153,66 | 153,96 | 152,03 | 152,15 | -0,70% | - |
| 27.11.2025 | 153,24 | 153,84 | 153,16 | 153,22 | -0,05% | 21,00 |
| 26.11.2025 | 152,72 | 153,68 | 151,80 | 153,30 | 0,64% | - |
| 25.11.2025 | 150,97 | 153,43 | 150,04 | 152,33 | 0,51% | 289,00 |
| 24.11.2025 | 151,17 | 152,65 | 149,63 | 151,56 | 0,49% | 103,00 |
| 21.11.2025 | 143,00 | 151,87 | 143,00 | 150,82 | 7,44% | 508,00 |
| 20.11.2025 | 140,17 | 142,41 | 139,26 | 140,38 | 0,88% | 240,00 |
| 19.11.2025 | 137,96 | 139,78 | 137,51 | 139,15 | 0,54% | 1,00 |
| 18.11.2025 | 136,82 | 139,26 | 136,08 | 138,40 | 0,96% | 157,00 |
| 17.11.2025 | 138,43 | 139,12 | 136,16 | 137,09 | -0,80% | 170,00 |
| 14.11.2025 | 139,01 | 139,95 | 137,60 | 138,19 | -0,75% | 448,00 |
| 13.11.2025 | 140,91 | 141,46 | 138,94 | 139,23 | -0,93% | 16,00 |
| 12.11.2025 | 140,71 | 141,28 | 139,09 | 140,54 | 0,21% | 120,00 |
| 11.11.2025 | 140,18 | 140,73 | 139,57 | 140,25 | 0,18% | - |
| 10.11.2025 | 139,62 | 140,58 | 138,69 | 140,00 | 0,44% | 62,00 |
| 07.11.2025 | 139,13 | 139,81 | 136,02 | 139,38 | 0,44% | 1.487,00 |
| 06.11.2025 | 140,86 | 141,12 | 137,72 | 138,77 | -1,73% | 102,00 |
| 05.11.2025 | 141,27 | 143,76 | 140,39 | 141,22 | -0,02% | 103,00 |
| 04.11.2025 | 138,99 | 141,74 | 138,26 | 141,25 | 0,97% | 107,00 |
| 03.11.2025 | 137,70 | 140,12 | 136,94 | 139,89 | 1,24% | 41,00 |
| 31.10.2025 | 135,87 | 138,38 | 135,61 | 138,17 | 0,86% | 137,00 |
| 30.10.2025 | 136,34 | 137,67 | 135,88 | 136,99 | 0,43% | 1,00 |
| 29.10.2025 | 138,13 | 138,19 | 136,23 | 136,40 | -1,15% | 159,00 |
| 28.10.2025 | 137,76 | 138,78 | 136,14 | 137,98 | -0,01% | 260,00 |
| 27.10.2025 | 135,70 | 139,18 | 135,15 | 138,00 | 2,39% | 255,00 |
| 24.10.2025 | 135,25 | 135,70 | 134,49 | 134,78 | 0,06% | - |
| 23.10.2025 | 134,48 | 134,73 | 133,49 | 134,70 | 0,18% | - |
| 22.10.2025 | 134,83 | 136,05 | 134,38 | 134,46 | -0,39% | - |
| 21.10.2025 | 135,31 | 135,82 | 134,76 | 134,99 | -0,24% | 27,00 |
| 20.10.2025 | 134,37 | 135,46 | 134,21 | 135,32 | 1,24% | 37,00 |
| 17.10.2025 | 131,92 | 134,90 | 131,10 | 133,66 | 0,90% | - |
| 16.10.2025 | 134,77 | 135,29 | 132,34 | 132,47 | -1,66% | - |
| 15.10.2025 | 133,89 | 135,79 | 133,37 | 134,70 | 0,20% | 384,00 |
| 14.10.2025 | 133,04 | 135,14 | 132,59 | 134,43 | 0,57% | - |
| 13.10.2025 | 128,30 | 134,32 | 128,00 | 133,67 | 5,00% | 67,00 |