182,420€
-0,43%
Echtzeit-Aktienkurs Ross Stores
Bid:
Ask:
Aktienkurse zur Ross Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 184,44 | 184,66 | 183,42 | 183,42 | 0,12% | 70,00 |
| 05.03.2026 | 182,74 | 183,20 | 182,74 | 183,20 | 1,94% | 50,00 |
| 04.03.2026 | 179,72 | 179,72 | 179,72 | 179,72 | 3,50% | 230,00 |
| 03.03.2026 | 171,20 | 173,64 | 171,20 | 173,64 | 0,23% | 45,00 |
| 02.03.2026 | 173,24 | 173,24 | 173,24 | 173,24 | 1,35% | - |
| 27.02.2026 | 170,82 | 170,94 | 170,82 | 170,94 | 0,79% | - |
| 26.02.2026 | 169,60 | 169,60 | 169,60 | 169,60 | 0,39% | - |
| 25.02.2026 | 168,94 | 168,94 | 168,94 | 168,94 | -1,20% | - |
| 24.02.2026 | 171,00 | 171,00 | 171,00 | 171,00 | 0,21% | - |
| 23.02.2026 | 168,60 | 170,64 | 168,60 | 170,64 | 0,34% | 115,00 |
| 20.02.2026 | 170,06 | 170,06 | 170,06 | 170,06 | -0,07% | - |
| 19.02.2026 | 169,06 | 170,18 | 169,06 | 170,18 | 1,53% | 22,00 |
| 18.02.2026 | 166,82 | 167,62 | 166,82 | 167,62 | 2,00% | 150,00 |
| 17.02.2026 | 164,34 | 164,34 | 164,34 | 164,34 | -0,45% | - |
| 16.02.2026 | 165,08 | 165,08 | 165,08 | 165,08 | 1,05% | - |
| 13.02.2026 | 163,36 | 163,36 | 163,36 | 163,36 | 0,79% | - |
| 12.02.2026 | 162,08 | 162,08 | 162,08 | 162,08 | 0,58% | - |
| 11.02.2026 | 161,14 | 161,14 | 161,14 | 161,14 | -0,75% | - |
| 10.02.2026 | 162,36 | 162,36 | 162,36 | 162,36 | 1,18% | - |
| 09.02.2026 | 160,46 | 160,46 | 160,46 | 160,46 | 0,55% | - |
| 06.02.2026 | 159,58 | 159,58 | 159,58 | 159,58 | -0,08% | - |
| 05.02.2026 | 159,70 | 159,70 | 159,70 | 159,70 | -1,72% | - |
| 04.02.2026 | 161,28 | 162,50 | 161,28 | 162,50 | 1,45% | 20,00 |
| 03.02.2026 | 160,18 | 160,18 | 160,18 | 160,18 | 2,14% | - |
| 02.02.2026 | 156,82 | 156,82 | 156,82 | 156,82 | 1,40% | - |
| 30.01.2026 | 154,66 | 154,66 | 154,66 | 154,66 | 0,14% | - |
| 29.01.2026 | 154,44 | 154,44 | 154,44 | 154,44 | 0,14% | - |
| 28.01.2026 | 154,22 | 154,22 | 154,22 | 154,22 | -1,87% | - |
| 27.01.2026 | 157,16 | 157,16 | 157,16 | 157,16 | -0,61% | - |
| 26.01.2026 | 158,12 | 158,12 | 158,12 | 158,12 | -0,35% | - |
| 23.01.2026 | 158,68 | 158,68 | 158,68 | 158,68 | -3,27% | - |
| 22.01.2026 | 164,04 | 164,04 | 164,04 | 164,04 | 1,70% | - |
| 21.01.2026 | 161,30 | 161,30 | 161,30 | 161,30 | -1,09% | - |
| 20.01.2026 | 161,82 | 163,08 | 161,82 | 163,08 | 0,64% | 12,00 |
| 19.01.2026 | 162,04 | 162,04 | 162,04 | 162,04 | -2,70% | - |
| 16.01.2026 | 166,54 | 166,54 | 166,54 | 166,54 | 1,51% | - |
| 15.01.2026 | 164,06 | 164,06 | 164,06 | 164,06 | -0,58% | - |
| 14.01.2026 | 165,02 | 165,02 | 165,02 | 165,02 | -0,41% | - |
| 13.01.2026 | 164,12 | 165,70 | 164,12 | 165,70 | 2,01% | 500,00 |
| 12.01.2026 | 162,44 | 162,44 | 162,44 | 162,44 | 0,36% | - |
| 09.01.2026 | 161,86 | 161,86 | 161,86 | 161,86 | 1,84% | - |
| 08.01.2026 | 158,94 | 158,94 | 158,94 | 158,94 | -0,54% | - |
| 07.01.2026 | 159,80 | 159,80 | 159,80 | 159,80 | -0,12% | - |
| 06.01.2026 | 158,44 | 160,02 | 158,44 | 160,00 | 2,75% | 452,00 |
| 05.01.2026 | 155,72 | 155,72 | 155,72 | 155,72 | 1,83% | - |
| 02.01.2026 | 152,92 | 152,92 | 152,92 | 152,92 | 0,09% | - |
| 30.12.2025 | 152,78 | 152,78 | 152,78 | 152,78 | -0,79% | - |
| 29.12.2025 | 152,94 | 154,00 | 152,94 | 154,00 | 0,82% | 500,00 |
| 23.12.2025 | 152,74 | 152,74 | 152,74 | 152,74 | -1,61% | - |
| 22.12.2025 | 155,24 | 155,24 | 155,24 | 155,24 | 0,14% | - |
| 19.12.2025 | 155,02 | 155,02 | 155,02 | 155,02 | 0,40% | - |
| 18.12.2025 | 154,40 | 154,40 | 154,40 | 154,40 | -0,35% | - |
| 17.12.2025 | 155,36 | 155,36 | 154,94 | 154,94 | -0,60% | 35,00 |
| 16.12.2025 | 155,88 | 155,88 | 155,88 | 155,88 | 0,50% | - |
| 15.12.2025 | 155,10 | 155,10 | 155,10 | 155,10 | -0,58% | - |
| 12.12.2025 | 155,84 | 156,00 | 155,84 | 156,00 | 1,05% | 500,00 |
| 11.12.2025 | 154,38 | 154,38 | 154,38 | 154,38 | 1,79% | - |
| 10.12.2025 | 151,66 | 151,66 | 151,66 | 151,66 | -0,49% | - |
| 09.12.2025 | 152,22 | 152,40 | 152,22 | 152,40 | 0,45% | 48,00 |
| 08.12.2025 | 151,72 | 151,72 | 151,72 | 151,72 | 0,11% | - |
| 05.12.2025 | 151,62 | 151,62 | 151,56 | 151,56 | -0,42% | 60,00 |
| 04.12.2025 | 152,20 | 152,20 | 152,20 | 152,20 | 0,08% | - |
| 03.12.2025 | 152,22 | 152,88 | 152,08 | 152,08 | -1,20% | 105,00 |
| 02.12.2025 | 152,48 | 153,92 | 152,48 | 153,92 | 1,77% | 60,00 |
| 01.12.2025 | 150,96 | 151,24 | 150,96 | 151,24 | -1,31% | 13,00 |
| 28.11.2025 | 153,24 | 153,24 | 153,24 | 153,24 | -0,38% | - |
| 27.11.2025 | 152,72 | 153,82 | 152,72 | 153,82 | 1,02% | 9,00 |
| 26.11.2025 | 152,26 | 152,26 | 152,26 | 152,26 | 1,17% | - |
| 25.11.2025 | 150,50 | 150,50 | 150,50 | 150,50 | -0,62% | - |
| 24.11.2025 | 151,58 | 151,58 | 151,44 | 151,44 | 2,77% | 40,00 |
| 21.11.2025 | 142,10 | 147,36 | 142,10 | 147,36 | 5,70% | 215,00 |
| 20.11.2025 | 139,42 | 139,42 | 139,42 | 139,42 | 0,66% | - |
| 19.11.2025 | 137,62 | 138,50 | 137,62 | 138,50 | 1,54% | 120,00 |
| 18.11.2025 | 136,32 | 136,40 | 136,32 | 136,40 | -0,44% | 16,00 |
| 17.11.2025 | 137,92 | 138,34 | 137,00 | 137,00 | -1,03% | 85,00 |
| 14.11.2025 | 138,42 | 138,42 | 138,42 | 138,42 | -1,45% | - |
| 13.11.2025 | 140,46 | 140,46 | 140,46 | 140,46 | 0,16% | - |
| 12.11.2025 | 140,24 | 140,24 | 140,24 | 140,24 | 0,17% | - |
| 11.11.2025 | 139,36 | 140,00 | 139,36 | 140,00 | 0,66% | 15,00 |
| 10.11.2025 | 139,08 | 139,08 | 139,08 | 139,08 | 0,65% | - |
| 07.11.2025 | 138,68 | 138,68 | 138,16 | 138,18 | -1,58% | 46,00 |
| 06.11.2025 | 140,40 | 140,40 | 140,40 | 140,40 | -0,48% | - |
| 05.11.2025 | 141,08 | 141,08 | 141,08 | 141,08 | 1,70% | - |
| 04.11.2025 | 138,72 | 138,72 | 138,72 | 138,72 | 0,51% | - |
| 03.11.2025 | 137,16 | 138,02 | 137,16 | 138,02 | 1,72% | 85,00 |
| 31.10.2025 | 135,68 | 135,68 | 135,68 | 135,68 | -0,29% | - |
| 30.10.2025 | 136,08 | 136,08 | 136,08 | 136,08 | -1,35% | - |
| 29.10.2025 | 137,94 | 137,94 | 137,94 | 137,94 | 0,16% | - |
| 28.10.2025 | 137,52 | 137,72 | 137,52 | 137,72 | 2,32% | 50,00 |
| 27.10.2025 | 134,60 | 134,60 | 134,60 | 134,60 | -0,15% | - |
| 24.10.2025 | 134,80 | 134,80 | 134,80 | 134,80 | 0,73% | - |
| 23.10.2025 | 133,82 | 133,82 | 133,82 | 133,82 | -0,51% | - |
| 22.10.2025 | 134,50 | 134,50 | 134,50 | 134,50 | -0,78% | - |
| 21.10.2025 | 134,96 | 135,56 | 134,96 | 135,56 | 1,19% | 7,00 |
| 20.10.2025 | 133,96 | 133,96 | 133,96 | 133,96 | 1,67% | - |
| 17.10.2025 | 131,76 | 131,76 | 131,76 | 131,76 | -1,85% | - |
| 16.10.2025 | 134,24 | 134,24 | 134,24 | 134,24 | 0,55% | - |
| 15.10.2025 | 133,50 | 133,50 | 133,50 | 133,50 | 0,56% | - |
| 14.10.2025 | 132,76 | 132,76 | 132,76 | 132,76 | 3,98% | - |
| 13.10.2025 | 127,68 | 127,68 | 127,68 | 127,68 | -1,31% | - |