214,550€
-1,36%
Echtzeit-Aktienkurs Ross Stores
Bid:
Ask:
Aktienkurse zur Ross Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 217,85 | 220,00 | 213,70 | 213,98 | -1,62% | 624,00 |
| 11.11.2026 | 212,93 | 217,55 | 210,40 | 217,50 | 2,17% | 351,00 |
| 10.11.2026 | 212,08 | 214,48 | 207,50 | 212,88 | 0,95% | 391,00 |
| 09.11.2026 | 208,27 | 213,02 | 206,58 | 210,88 | 1,55% | 200,00 |
| 06.11.2026 | 210,73 | 211,40 | 207,05 | 207,65 | -0,97% | 707,00 |
| 05.11.2026 | 219,15 | 222,85 | 207,83 | 209,68 | -4,71% | 822,00 |
| 04.11.2026 | 206,30 | 221,65 | 205,30 | 220,05 | 6,47% | 331,00 |
| 03.11.2026 | 206,05 | 210,00 | 204,35 | 206,68 | 0,35% | 361,00 |
| 02.11.2026 | 204,73 | 207,13 | 201,30 | 205,95 | 0,57% | 272,00 |
| 30.10.2026 | 210,95 | 212,35 | 204,60 | 204,77 | -1,63% | 349,00 |
| 29.10.2026 | 207,50 | 212,00 | 206,80 | 208,18 | 2,25% | 978,00 |
| 28.10.2026 | 206,68 | 207,10 | 203,20 | 203,60 | -1,50% | 417,00 |
| 27.10.2026 | 210,05 | 211,38 | 204,40 | 206,70 | -1,37% | 139,00 |
| 26.10.2026 | 208,52 | 212,65 | 207,83 | 209,58 | 2,26% | 218,00 |
| 23.10.2026 | 210,48 | 211,40 | 203,90 | 204,95 | -2,89% | 70,00 |
| 22.10.2026 | 207,35 | 212,00 | 206,65 | 211,05 | 0,78% | 551,00 |
| 21.10.2026 | 211,50 | 212,45 | 208,65 | 209,43 | -1,13% | 494,00 |
| 20.10.2026 | 213,18 | 214,95 | 210,58 | 211,83 | -0,82% | 219,00 |
| 19.10.2026 | 211,48 | 214,35 | 209,25 | 213,58 | 1,34% | 458,00 |
| 16.10.2026 | 209,50 | 214,18 | 209,10 | 210,75 | 0,69% | 986,00 |
| 15.10.2026 | 205,73 | 212,75 | 205,30 | 209,30 | 2,12% | - |
| 14.10.2026 | 200,62 | 205,80 | 199,66 | 204,95 | 2,04% | 601,00 |
| 13.10.2026 | 202,68 | 204,02 | 200,40 | 200,85 | -0,45% | 237,00 |
| 12.10.2026 | 199,12 | 203,70 | 197,26 | 201,75 | 1,60% | 209,00 |
| 09.10.2026 | 200,72 | 202,20 | 196,71 | 198,57 | -1,15% | 279,00 |
| 08.10.2026 | 200,90 | 203,13 | 199,40 | 200,88 | -0,37% | 412,00 |
| 07.10.2026 | 199,33 | 203,23 | 199,19 | 201,63 | 1,22% | 549,00 |
| 06.10.2026 | 202,10 | 203,25 | 197,03 | 199,19 | -1,40% | 324,00 |
| 05.10.2026 | 204,00 | 206,27 | 200,88 | 202,02 | -0,20% | 588,00 |
| 02.10.2026 | 208,68 | 210,95 | 202,38 | 202,43 | -3,32% | 827,00 |
| 01.10.2026 | 207,05 | 209,77 | 205,30 | 209,38 | 1,33% | 708,00 |
| 30.09.2026 | 207,35 | 207,60 | 205,83 | 206,63 | -0,14% | 66,00 |
| 29.09.2026 | 208,38 | 209,85 | 206,08 | 206,93 | -1,09% | 118,00 |
| 28.09.2026 | 204,00 | 210,85 | 204,00 | 209,20 | 1,47% | 482,00 |
| 25.09.2026 | 207,15 | 208,10 | 204,68 | 206,18 | -0,73% | 747,00 |
| 24.09.2026 | 205,10 | 208,10 | 204,27 | 207,70 | 0,90% | 115,00 |
| 23.09.2026 | 203,65 | 206,93 | 202,95 | 205,85 | 1,38% | 484,00 |
| 22.09.2026 | 201,73 | 204,50 | 201,58 | 203,05 | -0,11% | 305,00 |
| 21.09.2026 | 198,24 | 203,35 | 197,11 | 203,27 | 2,76% | 195,00 |
| 18.09.2026 | 200,31 | 201,15 | 197,31 | 197,82 | -1,39% | 126,00 |
| 17.09.2026 | 196,53 | 201,65 | 196,31 | 200,60 | 2,38% | 316,00 |
| 16.09.2026 | 196,29 | 198,24 | 192,80 | 195,93 | 0,31% | 344,00 |
| 15.09.2026 | 198,83 | 200,60 | 194,90 | 195,33 | -2,00% | 358,00 |
| 14.09.2026 | 199,71 | 201,60 | 197,70 | 199,32 | 0,18% | 402,00 |
| 11.09.2026 | 195,01 | 199,18 | 194,34 | 198,97 | 2,68% | 210,00 |
| 10.09.2026 | 194,32 | 196,59 | 192,68 | 193,77 | -0,05% | 590,00 |
| 09.09.2026 | 196,93 | 197,34 | 193,46 | 193,86 | -1,57% | 284,00 |
| 08.09.2026 | 197,75 | 199,82 | 195,35 | 196,95 | -0,95% | 786,00 |
| 07.09.2026 | 197,82 | 199,38 | 197,57 | 198,83 | 0,17% | 232,00 |
| 04.09.2026 | 199,21 | 200,90 | 198,19 | 198,50 | -0,48% | 480,00 |
| 03.09.2026 | 200,20 | 200,35 | 197,58 | 199,45 | 0,14% | 105,00 |
| 02.09.2026 | 197,90 | 200,88 | 196,80 | 199,18 | 0,92% | 249,00 |
| 01.09.2026 | 197,16 | 197,92 | 194,81 | 197,36 | 0,68% | 499,00 |
| 31.08.2026 | 196,70 | 198,30 | 194,47 | 196,02 | -0,53% | 690,00 |
| 28.08.2026 | 197,42 | 200,20 | 196,30 | 197,07 | -0,13% | 328,00 |
| 27.08.2026 | 201,35 | 202,05 | 197,24 | 197,32 | -3,12% | 1.273,00 |
| 26.08.2026 | 205,95 | 208,05 | 201,15 | 203,68 | -1,39% | 488,00 |
| 25.08.2026 | 207,55 | 208,45 | 202,85 | 206,55 | -0,01% | 583,00 |
| 24.08.2026 | 205,35 | 206,63 | 201,80 | 206,58 | 0,46% | 549,00 |
| 21.08.2026 | 210,58 | 215,45 | 200,98 | 205,63 | 4,89% | 1.231,00 |
| 20.08.2026 | 200,98 | 201,18 | 195,29 | 196,03 | -2,46% | 766,00 |
| 19.08.2026 | 203,77 | 205,43 | 198,48 | 200,98 | -2,12% | 517,00 |
| 18.08.2026 | 202,83 | 207,08 | 202,00 | 205,33 | 0,95% | 509,00 |
| 17.08.2026 | 211,73 | 212,05 | 198,00 | 203,40 | -4,23% | 3.397,00 |
| 14.08.2026 | 212,33 | 213,30 | 210,18 | 212,38 | -0,07% | 1.346,00 |
| 13.08.2026 | 215,60 | 217,85 | 210,08 | 212,52 | -1,70% | 697,00 |
| 12.08.2026 | 218,35 | 219,45 | 214,58 | 216,20 | -0,85% | 315,00 |
| 11.08.2026 | 220,68 | 222,05 | 217,88 | 218,05 | -0,78% | 1.514,00 |
| 10.08.2026 | 220,93 | 223,50 | 219,73 | 219,77 | -0,63% | 2.832,00 |
| 07.08.2026 | 220,30 | 221,45 | 217,10 | 221,18 | 0,24% | 664,00 |
| 06.08.2026 | 220,58 | 221,70 | 217,68 | 220,65 | 0,58% | 556,00 |
| 05.08.2026 | 218,68 | 220,23 | 217,85 | 219,38 | 0,45% | 230,00 |
| 04.08.2026 | 220,20 | 224,00 | 217,75 | 218,40 | -0,54% | 951,00 |
| 03.08.2026 | 218,88 | 222,98 | 217,70 | 219,58 | 0,86% | 709,00 |
| 31.07.2026 | 220,55 | 227,00 | 217,45 | 217,70 | -0,62% | 2.011,00 |
| 30.07.2026 | 221,08 | 224,00 | 216,08 | 219,05 | -0,62% | 2.126,00 |
| 29.07.2026 | 219,98 | 223,63 | 218,55 | 220,43 | -0,22% | 667,00 |
| 28.07.2026 | 213,80 | 221,30 | 213,35 | 220,90 | 3,24% | 792,00 |
| 27.07.2026 | 211,10 | 214,77 | 210,15 | 213,98 | 1,57% | 1.896,00 |
| 24.07.2026 | 204,25 | 211,05 | 204,18 | 210,68 | 2,92% | 462,00 |
| 23.07.2026 | 208,50 | 209,95 | 203,90 | 204,70 | -1,93% | 763,00 |
| 22.07.2026 | 206,65 | 209,25 | 205,40 | 208,73 | 0,42% | 167,00 |
| 21.07.2026 | 207,05 | 208,38 | 201,95 | 207,85 | 0,65% | 93,00 |
| 20.07.2026 | 204,18 | 206,75 | 204,08 | 206,50 | 1,54% | 1.230,00 |
| 17.07.2026 | 205,00 | 207,27 | 202,88 | 203,38 | 0,00% | 311,00 |
| 16.07.2026 | 196,18 | 204,15 | 196,02 | 203,38 | 3,36% | 500,00 |
| 15.07.2026 | 193,38 | 198,48 | 191,80 | 196,76 | 2,31% | 288,00 |
| 14.07.2026 | 192,46 | 194,50 | 190,42 | 192,32 | -0,05% | 521,00 |
| 13.07.2026 | 195,10 | 196,90 | 192,15 | 192,42 | -1,38% | 53,00 |
| 10.07.2026 | 191,80 | 195,84 | 191,72 | 195,11 | 1,28% | 233,00 |
| 09.07.2026 | 190,61 | 194,22 | 189,65 | 192,64 | 1,42% | 424,00 |
| 08.07.2026 | 187,74 | 191,73 | 185,09 | 189,94 | 1,04% | 1.859,00 |
| 07.07.2026 | 184,91 | 191,10 | 184,83 | 187,98 | 1,75% | 131,00 |
| 06.07.2026 | 187,00 | 189,04 | 183,17 | 184,75 | -1,08% | 1.834,00 |
| 03.07.2026 | 186,76 | 187,56 | 185,97 | 186,76 | 0,34% | 335,00 |
| 02.07.2026 | 186,08 | 187,22 | 184,33 | 186,13 | 0,01% | 1.685,00 |
| 01.07.2026 | 186,00 | 188,30 | 184,50 | 186,12 | -0,07% | 1.052,00 |
| 30.06.2026 | 183,52 | 186,37 | 181,01 | 186,25 | 2,35% | 670,00 |
| 29.06.2026 | 188,43 | 189,28 | 181,21 | 181,98 | -2,98% | 885,00 |
| 26.06.2026 | 188,69 | 190,18 | 184,97 | 187,56 | -1,56% | 270,00 |