125,540€
-1,74%
Echtzeit-Aktienkurs Ross Stores
Bid:
Ask:
Aktienkurse zur Ross Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 127,60 | 127,60 | 125,56 | 125,56 | -1,72% | 479,00 |
| 14.08.2025 | 127,44 | 127,76 | 127,44 | 127,76 | 0,13% | 200,00 |
| 13.08.2025 | 126,16 | 127,60 | 126,16 | 127,60 | 0,73% | 119,00 |
| 12.08.2025 | 126,78 | 126,82 | 125,82 | 126,68 | -0,33% | 29,00 |
| 11.08.2025 | 124,58 | 127,10 | 124,58 | 127,10 | 2,09% | 143,00 |
| 08.08.2025 | 124,71 | 125,34 | 123,72 | 124,50 | 0,05% | - |
| 07.08.2025 | 125,74 | 126,68 | 124,44 | 124,44 | 1,01% | 133,00 |
| 06.08.2025 | 122,44 | 123,20 | 122,44 | 123,20 | 0,98% | 23,00 |
| 05.08.2025 | 122,30 | 122,62 | 122,00 | 122,00 | -0,41% | 46,00 |
| 04.08.2025 | 118,32 | 122,50 | 118,32 | 122,50 | 4,43% | 285,00 |
| 01.08.2025 | 119,38 | 119,38 | 117,30 | 117,30 | -2,18% | 2,00 |
| 31.07.2025 | 119,48 | 120,78 | 119,18 | 119,92 | -1,14% | 391,00 |
| 30.07.2025 | 120,30 | 121,30 | 119,70 | 121,30 | 0,12% | 214,00 |
| 29.07.2025 | 121,76 | 121,76 | 121,16 | 121,16 | 1,02% | 76,00 |
| 28.07.2025 | 118,98 | 120,46 | 118,98 | 119,94 | 1,89% | 138,00 |
| 25.07.2025 | 116,96 | 117,72 | 116,96 | 117,72 | 2,44% | 6,00 |
| 24.07.2025 | 116,28 | 116,28 | 114,92 | 114,92 | -0,90% | 24,00 |
| 23.07.2025 | 116,54 | 116,82 | 115,96 | 115,96 | 1,86% | 159,00 |
| 22.07.2025 | 114,20 | 114,74 | 113,84 | 113,84 | 1,26% | 81,00 |
| 21.07.2025 | 111,98 | 112,42 | 111,36 | 112,42 | -0,37% | 35,00 |
| 18.07.2025 | 112,94 | 112,94 | 112,84 | 112,84 | 0,82% | 11,00 |
| 17.07.2025 | 111,46 | 111,92 | 110,60 | 111,92 | 1,89% | 44,00 |
| 16.07.2025 | 110,04 | 110,04 | 109,00 | 109,84 | -0,79% | 100,00 |
| 15.07.2025 | 112,76 | 112,76 | 110,72 | 110,72 | -0,68% | 137,00 |
| 14.07.2025 | 111,02 | 111,60 | 111,02 | 111,48 | 0,40% | 83,00 |
| 11.07.2025 | 111,88 | 111,88 | 111,04 | 111,04 | -1,61% | 50,00 |
| 10.07.2025 | 112,84 | 112,86 | 112,84 | 112,86 | 0,46% | 79,00 |
| 09.07.2025 | 112,24 | 113,06 | 111,47 | 112,34 | 0,47% | - |
| 07.07.2025 | 111,14 | 112,34 | 111,14 | 111,82 | 0,07% | 25,00 |
| 03.07.2025 | 111,50 | 111,98 | 111,50 | 111,74 | -0,62% | 204,00 |
| 02.07.2025 | 112,00 | 113,56 | 111,26 | 112,44 | 1,90% | 461,00 |
| 01.07.2025 | 108,56 | 110,34 | 107,82 | 110,34 | 2,05% | 817,00 |
| 30.06.2025 | 109,30 | 109,72 | 108,00 | 108,12 | -1,53% | 822,00 |
| 27.06.2025 | 109,50 | 109,80 | 109,50 | 109,80 | 1,74% | 92,00 |
| 26.06.2025 | 108,56 | 108,56 | 107,20 | 107,92 | -2,05% | 214,00 |
| 25.06.2025 | 110,12 | 110,50 | 109,70 | 110,18 | -0,38% | 119,00 |
| 24.06.2025 | 111,32 | 111,32 | 110,60 | 110,60 | 1,21% | 31,00 |
| 23.06.2025 | 111,42 | 111,42 | 109,28 | 109,28 | -1,25% | 5,00 |
| 20.06.2025 | 111,58 | 112,34 | 110,66 | 110,66 | -0,36% | 212,00 |
| 19.06.2025 | 111,06 | 111,06 | 111,06 | 111,06 | -1,14% | 1,00 |
| 18.06.2025 | 112,46 | 112,46 | 112,08 | 112,34 | -0,02% | 5,00 |
| 17.06.2025 | 112,38 | 112,66 | 112,14 | 112,36 | -1,09% | 127,00 |
| 16.06.2025 | 113,78 | 114,50 | 113,46 | 113,60 | -2,10% | 470,00 |
| 13.06.2025 | 113,84 | 116,04 | 113,84 | 116,04 | 0,55% | 138,00 |
| 12.06.2025 | 118,38 | 118,38 | 115,16 | 115,40 | -2,02% | 337,00 |
| 11.06.2025 | 120,16 | 120,38 | 117,78 | 117,78 | -4,52% | 32,00 |
| 10.06.2025 | 123,52 | 123,52 | 123,36 | 123,36 | -1,14% | 106,00 |
| 09.06.2025 | 126,42 | 126,42 | 124,58 | 124,78 | -0,65% | 11,00 |
| 06.06.2025 | 124,34 | 125,86 | 124,30 | 125,60 | 0,96% | 112,00 |
| 05.06.2025 | 124,40 | 124,40 | 124,40 | 124,40 | -0,56% | 5,00 |
| 04.06.2025 | 125,60 | 125,60 | 125,10 | 125,10 | -1,26% | 266,00 |
| 03.06.2025 | 126,70 | 126,70 | 126,70 | 126,70 | 3,01% | 38,00 |
| 02.06.2025 | 122,26 | 123,00 | 121,00 | 123,00 | 0,49% | 189,00 |
| 30.05.2025 | 123,32 | 123,32 | 122,40 | 122,40 | -0,29% | 96,00 |
| 29.05.2025 | 125,68 | 125,68 | 122,76 | 122,76 | -1,24% | 365,00 |
| 28.05.2025 | 125,40 | 125,40 | 124,30 | 124,30 | -0,46% | 31,00 |
| 27.05.2025 | 122,26 | 128,16 | 121,00 | 124,88 | 2,03% | 936,00 |
| 26.05.2025 | 121,70 | 122,40 | 121,32 | 122,40 | 1,48% | 320,00 |
| 23.05.2025 | 118,00 | 121,66 | 114,04 | 120,62 | -10,77% | 2.382,00 |
| 22.05.2025 | 134,94 | 135,42 | 134,46 | 135,18 | 0,39% | 163,00 |
| 21.05.2025 | 134,66 | 134,66 | 134,66 | 134,66 | -1,35% | 40,00 |
| 20.05.2025 | 136,18 | 137,60 | 136,18 | 136,50 | 0,74% | 103,00 |
| 19.05.2025 | 135,50 | 135,50 | 135,50 | 135,50 | -1,11% | 1,00 |
| 16.05.2025 | 136,00 | 137,02 | 136,00 | 137,02 | 1,08% | 44,00 |
| 15.05.2025 | 134,20 | 135,56 | 133,66 | 135,56 | 2,11% | 143,00 |
| 14.05.2025 | 132,72 | 132,82 | 132,70 | 132,76 | -0,84% | 215,00 |
| 13.05.2025 | 133,88 | 133,88 | 133,88 | 133,88 | 0,12% | 1,00 |
| 12.05.2025 | 130,98 | 133,72 | 129,96 | 133,72 | 5,74% | 300,00 |
| 09.05.2025 | 126,46 | 126,46 | 126,46 | 126,46 | -0,94% | 25,00 |
| 08.05.2025 | 126,94 | 128,40 | 126,94 | 127,66 | 1,58% | 185,00 |
| 07.05.2025 | 125,74 | 125,74 | 125,34 | 125,68 | 2,11% | 4,00 |
| 05.05.2025 | 122,54 | 123,08 | 122,54 | 123,08 | -0,69% | 125,00 |
| 02.05.2025 | 122,42 | 124,78 | 121,42 | 123,94 | -0,64% | 83,00 |
| 28.04.2025 | 124,74 | 124,74 | 124,74 | 124,74 | 3,67% | 7,00 |
| 24.04.2025 | 120,42 | 120,42 | 120,32 | 120,32 | -1,86% | 65,00 |
| 23.04.2025 | 122,00 | 124,30 | 121,90 | 122,60 | 1,17% | 190,00 |
| 22.04.2025 | 116,84 | 121,18 | 116,02 | 121,18 | -1,17% | 500,00 |
| 17.04.2025 | 121,08 | 123,00 | 121,08 | 122,62 | -0,63% | 269,00 |
| 16.04.2025 | 123,44 | 123,44 | 123,38 | 123,40 | -1,61% | 3,00 |
| 15.04.2025 | 127,48 | 127,62 | 125,42 | 125,42 | 0,05% | 96,00 |
| 14.04.2025 | 124,20 | 125,36 | 124,14 | 125,36 | -0,11% | 221,00 |
| 11.04.2025 | 125,02 | 125,50 | 122,24 | 125,50 | -0,11% | 78,00 |
| 09.04.2025 | 110,70 | 125,64 | 110,70 | 125,64 | 7,61% | 999,00 |
| 08.04.2025 | 119,40 | 119,64 | 116,76 | 116,76 | -0,15% | 105,00 |
| 07.04.2025 | 116,00 | 118,20 | 114,00 | 116,94 | 0,41% | 552,00 |
| 04.04.2025 | 118,40 | 119,24 | 116,46 | 116,46 | -2,02% | 542,00 |
| 03.04.2025 | 117,00 | 118,86 | 116,44 | 118,86 | -2,38% | 298,00 |
| 02.04.2025 | 117,94 | 121,76 | 117,94 | 121,76 | 1,67% | 283,00 |
| 01.04.2025 | 118,52 | 119,76 | 118,36 | 119,76 | 1,65% | 20,00 |
| 31.03.2025 | 115,16 | 117,82 | 115,16 | 117,82 | 1,83% | 207,00 |
| 28.03.2025 | 116,08 | 116,32 | 115,70 | 115,70 | -3,29% | 70,00 |
| 27.03.2025 | 120,16 | 120,16 | 119,64 | 119,64 | 0,59% | 44,00 |
| 26.03.2025 | 118,94 | 118,94 | 118,94 | 118,94 | -0,49% | 10,00 |
| 25.03.2025 | 119,62 | 120,02 | 119,52 | 119,52 | 1,12% | 86,00 |
| 24.03.2025 | 114,88 | 118,20 | 114,88 | 118,20 | 2,85% | 275,00 |
| 21.03.2025 | 114,06 | 114,92 | 114,06 | 114,92 | 0,00% | 91,00 |
| 20.03.2025 | 115,78 | 116,48 | 114,92 | 114,92 | 1,84% | 338,00 |
| 18.03.2025 | 114,16 | 114,64 | 112,84 | 112,84 | -1,96% | 396,00 |
| 17.03.2025 | 113,56 | 115,14 | 113,48 | 115,10 | 0,95% | 138,00 |
| 14.03.2025 | 113,76 | 114,34 | 113,42 | 114,02 | 0,30% | 246,00 |