Ross Stores, Inc. - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r11.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 19-Dec-2016 15:47:34 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-0191.2593.2988.9491.02146110091.02
2014-Nov-0380.7491.9979.4791.48185750091.28
2014-Okt-0175.4482.0074.7280.72174030080.54
2014-Sep-0275.4377.0374.0275.58144960075.41
2014-Aug-0164.4975.6664.1675.42198110075.06
2014-Jul-0166.5467.7961.8364.40192130064.09
2014-Jun-0268.4769.9065.4566.13150860065.81
2014-Mai-0168.2770.5966.9368.45211300067.92
2014-Apr-0172.0174.2867.6168.08150440067.55
2014-Mär-0372.9174.9370.6671.57170540071.02
2014-Feb-0368.0073.9065.1572.80281680072.04
2014-Jan-0274.3575.3567.0067.91216520067.20
2013-Dez-0275.9676.0870.2974.93198720074.14
2013-Nov-0177.7581.9973.0076.46192920075.48
2013-Okt-0173.0077.7569.1577.35134600076.36
2013-Sep-0368.2773.0067.3172.80134430071.87
2013-Aug-0167.9070.8664.6567.26179110066.23
2013-Jul-0165.3067.9464.6467.49120490066.46
2013-Jun-0364.4365.9562.6564.81132300063.82
2013-Mai-0165.9666.6063.7164.32173040063.17
2013-Apr-0160.4966.1258.6066.07228740064.89
2013-Mär-0157.8960.6854.8660.62318720059.53
2013-Feb-0160.1762.0756.1858.00238340056.96
2013-Jan-0254.2761.3553.0459.70252010058.46
2012-Dez-0357.4157.6252.0154.09218890052.97
2012-Nov-0159.7559.7552.2557.08321950055.76
2012-Okt-0164.5567.0559.4060.95229820059.54
2012-Sep-0469.1469.6962.5264.59204250063.10
2012-Aug-0166.9170.8265.5169.19186460067.59
2012-Jul-0262.5170.0462.2766.44211760064.77
2012-Jun-0162.5669.4659.7562.47267890060.90
2012-Mai-0161.5864.7957.3763.23254960061.51
2012-Apr-0258.2262.5556.9661.50210460059.83
2012-Mär-0154.2259.3553.5158.10205880056.52
2012-Feb-0151.0153.7150.9153.33188610051.88
2012-Jan-0348.4752.7147.0550.82246980049.30
2011-Dez-0189.2995.2446.1347.53191630046.11
2011-Nov-0186.6291.4383.9889.09217470043.22
2011-Okt-0378.7489.2574.4887.73254730042.45
2011-Sep-0176.7682.9871.5578.69288590038.07
2011-Aug-0176.1077.6867.0076.55394340037.04
2011-Jul-0180.3781.7275.0075.77246600036.55
2011-Jun-0181.9482.5574.4980.12236550038.65
2011-Mai-0274.1783.1172.4681.96316670039.43
2011-Apr-0171.3474.2469.6373.69234500035.45
2011-Mär-0172.5572.8667.4571.12243680034.22
2011-Feb-0165.4472.7064.4472.04242010034.66
2011-Jan-0364.0267.4560.1565.20263710031.27
2010-Dez-0165.5066.5861.8863.25227960030.34
2010-Nov-0159.2565.7059.0864.88339580031.04
2010-Okt-0155.1559.2453.3158.99359650028.22
2010-Sep-0150.3856.6249.9254.66334310026.15
2010-Aug-0252.9953.3248.7149.63427490023.74
2010-Jul-0153.1856.0151.3852.66397470025.11
2010-Jun-0152.3058.1652.2853.29427230025.41
2010-Mai-0356.0757.4550.0952.40475480024.92
2010-Apr-0153.8258.9353.1556.00400730026.63
2010-Mär-0149.0654.9848.3753.47526570025.43
2010-Feb-0146.2749.0744.9248.92442100023.26
2010-Jan-0442.7746.9342.3045.93590720021.77
2009-Dez-0144.1845.6942.4042.71649020020.24
2009-Nov-0244.2947.3643.2643.98382600020.79
2009-Okt-0147.7750.5043.7344.01453870020.80
2009-Sep-0146.3648.5844.6747.77312440022.58
2009-Aug-0343.2047.3141.6446.64406100021.99
2009-Jul-0138.9745.7537.5144.07467750020.78
2009-Jun-0139.4140.8337.7338.60498050018.20
2009-Mai-0138.1840.2534.7439.16667860018.42
2009-Apr-0135.3541.0334.8737.94691640017.84
2009-Mär-0229.0436.9828.6635.88635780016.87
2009-Feb-0229.4432.8728.0829.52526780013.88
2009-Jan-0229.7731.9429.0229.42506300013.79
2008-Dez-0125.7830.4423.4629.73425120013.93
2008-Nov-0332.7533.3221.7026.50595460012.38
2008-Okt-0137.0537.1525.1432.69706630015.27
2008-Sep-0240.3041.5635.1536.81739210017.19
2008-Aug-0138.6941.4537.0840.21561490018.74
2008-Jul-0135.2840.1834.8837.96634060017.69
2008-Jun-0236.4538.7035.1935.52556470016.55
2008-Mai-0133.4137.0733.0736.62668520017.02
2008-Apr-0130.4134.5829.0833.49500490015.56
2008-Mär-0327.9031.1026.8329.96536830013.92
2008-Feb-0129.0829.9026.7927.85416240012.94
2008-Jan-0225.4729.5921.2329.15551690013.50
2007-Dez-0326.1227.8824.4225.57326340011.84
2007-Nov-0126.7827.7724.5726.38375960012.18
2007-Okt-0125.6329.5025.4227.02357700012.48
2007-Sep-0427.7327.9925.3825.64359020011.84
2007-Aug-0128.9930.5125.8827.83539080012.82
2007-Jul-0230.8531.8828.9128.93385000013.32
2007-Jun-0133.1533.3930.5430.80339070014.19
2007-Mai-0133.2234.6931.9332.84338770015.09
2007-Apr-0234.5235.1733.0933.15245140015.23
2007-Mär-0132.0834.8430.8034.40294460015.81
2007-Feb-0132.5435.0031.8832.77276330015.06
2007-Jan-0329.3033.6329.3032.39312860014.85
2006-Dez-0130.8731.1529.1929.30218230013.43
2006-Nov-0129.6631.8028.5630.95359010014.16
2006-Okt-0225.5331.0025.0329.43316340013.47
2006-Sep-0124.6326.5424.0525.41266160011.63
2006-Aug-0124.7524.9222.1224.49385450011.21
2006-Jul-0328.0228.3124.3524.89234980011.36
2006-Jun-0128.1028.8826.2028.05234180012.80
2006-Mai-0130.6431.0326.9928.25294150012.87
2006-Apr-0329.2230.7828.6530.64229680013.95
2006-Mär-0128.4629.4927.0829.19234250013.29
2006-Feb-0128.2928.6926.5628.32264280012.90
2006-Jan-0328.7531.0427.1628.50341930012.95
2005-Dez-0127.6029.7427.0128.90235330013.13
2005-Nov-0127.0528.0624.8927.50351320012.47
2005-Okt-0324.2727.1823.8727.04428660012.26
2005-Sep-0124.9525.3922.3423.70361650010.75
2005-Aug-0126.5127.2924.3924.83347530011.26
2005-Jul-0128.9029.6826.4026.50312780011.99
2005-Jun-0128.2030.5128.0128.91211370013.08
2005-Mai-0226.8728.5225.0028.19269930012.73
2005-Apr-0129.3329.4426.0826.72225450012.07
2005-Mär-0127.9531.3727.4729.14264820013.16
2005-Feb-0128.7529.7826.9428.00226640012.65
2005-Jan-0328.8329.9227.3528.62305050012.90
2004-Dez-0126.8129.0126.5528.87147400013.02
2004-Nov-0126.1528.6525.8326.90259500012.11
2004-Okt-0123.3226.3222.5926.27323590011.83
2004-Sep-0121.1924.2620.9623.44247120010.55
2004-Aug-0223.0424.7320.9521.1538341009.52
2004-Jul-0127.0927.0922.3223.15362350010.40
2004-Jun-0126.0028.2224.8126.76312470012.02
2004-Mai-0330.6131.3223.2626.19575520011.75
2004-Apr-0130.2531.8529.8930.45219390013.66
2004-Mär-0132.3432.8628.0530.63346290013.74
2004-Feb-0228.7532.5027.7932.05260160014.37
2004-Jan-0226.7328.9626.0727.85213860012.47
2003-Dez-0155.0156.1525.9126.46282720011.85
2003-Nov-0350.1855.2950.1154.78336700012.27
2003-Okt-0146.5253.7946.3750.10345070011.21
2003-Sep-0250.4952.1045.8146.39325150010.38
2003-Aug-0145.8150.5244.3050.27365040011.23
2003-Jul-0142.5446.0541.7145.44306580010.15
2003-Jun-0242.1544.5340.4442.9646546009.60
2003-Mai-0137.5542.7736.7042.2258909009.42
2003-Apr-0136.8839.4835.5837.8945719008.45
2003-Mär-0334.2239.2632.5836.1154107008.06
2003-Feb-0339.2240.0033.0534.2178822007.63
2003-Jan-0242.7847.7737.8239.0178401008.69
2002-Dez-0246.6347.2440.0042.3955245009.44
2002-Nov-0142.0046.7041.3546.25364940010.29
2002-Okt-0135.4045.4933.4141.8553079009.31
2002-Sep-0336.1042.5934.3035.6441194007.93
2002-Aug-0137.3738.9731.8536.1143436008.04
2002-Jul-0140.8041.7334.4037.6643746008.37
2002-Jun-0341.9544.0039.1640.7531279009.06
2002-Mai-0140.4543.1639.0742.1623708009.36
2002-Apr-0136.9040.7034.3840.6127501009.01
2002-Mär-0136.2438.9133.1337.8336269008.40
2002-Feb-0136.3237.1834.3136.0638884008.00
2002-Jan-0232.4536.5531.7036.3346007008.05
2001-Dez-0328.2134.1327.3132.0836657007.11
2001-Nov-0131.6033.3927.2528.2153404006.24
2001-Okt-0128.8432.8126.6031.3051771006.93
2001-Sep-0429.1531.0024.6729.2578475006.48
2001-Aug-0123.6430.0823.2029.3057195006.49
2001-Jul-0224.1825.1521.5023.5224616005.20
2001-Jun-0123.9025.5022.2823.9529801005.29
2001-Mai-0122.0024.8720.9423.9138300005.28
2001-Apr-0218.9422.6218.0021.9828852004.85
2001-Mär-0121.0622.2518.3818.7528925004.14
2001-Feb-0122.9423.9420.3121.0035422004.63
2001-Jan-0216.9823.0016.5622.8846723005.04
2000-Dez-0115.3117.5615.3116.8826074003.72
2000-Nov-0113.1618.2512.8115.3844771003.39
2000-Okt-0214.3815.2512.6913.1934252002.90
2000-Sep-0115.3416.6213.2514.3835229003.16
2000-Aug-0115.3817.1914.5615.1225252003.31
2000-Jul-0317.0018.0014.2515.3856040003.37
2000-Jun-0120.5920.6214.3817.0652329003.74
2000-Mai-0120.6224.0019.3121.1225736004.62
2000-Apr-0323.3124.3119.1220.7535683004.54
2000-Mär-0114.3824.1213.6924.0651251005.26
2000-Feb-0113.0615.9412.1214.5064306003.16
2000-Jan-0318.0918.1912.0012.7577347002.78
1999-Dez-0119.2520.3817.0017.9440375003.91
1999-Nov-0121.0021.5017.1219.1938863004.18
1999-Okt-0120.1224.0619.5020.6238160004.49
1999-Sep-0141.6942.6218.7520.1233644004.38
1999-Aug-0248.0348.6241.1241.6231149004.52
1999-Jul-0150.3852.2547.7548.1217288005.23
1999-Jun-0145.6250.8843.8850.3822737005.47
1999-Mai-0346.1250.5044.5645.9445813004.98
1999-Apr-0144.1245.9441.2545.9428494004.98
1999-Mär-0145.7548.0039.3843.8138473004.75
1999-Feb-0140.0046.8839.7545.7545029004.96
1999-Jan-0439.5641.0036.1939.5057342004.28
1998-Dez-0135.7539.8131.6239.3854050004.27
1998-Nov-0232.7536.9431.1936.3849251003.93
1998-Okt-0128.0036.8123.2532.5058246003.52
1998-Sep-0136.6237.8128.3128.6244117003.10
1998-Aug-0342.3844.7536.0036.3840972003.93
1998-Jul-0143.2550.0041.6242.0645385004.54
1998-Jun-0144.7545.5039.5043.0044247004.64
1998-Mai-0146.3847.1241.0044.1235424004.76
1998-Apr-0144.2548.6243.5046.3136785005.00
1998-Mär-0239.5044.2537.5044.1246515004.76
1998-Feb-0233.1239.7532.8839.3844866004.24
1998-Jan-0236.6237.2532.1232.5036120003.50
1997-Dez-0139.5042.0032.7536.3831417003.92
1997-Nov-0338.0042.3836.5039.0024041004.20
1997-Okt-0134.3839.2533.1237.3826408004.02
1997-Sep-0229.7536.1229.5034.1231312003.67
1997-Aug-0132.0033.3828.3829.3852856003.16
1997-Jul-0132.6234.3827.1231.6255914003.40
1997-Jun-0228.0033.2527.3832.6957515003.51
1997-Mai-0128.0030.2524.2528.1238689003.02
1997-Apr-0125.3830.0024.2528.1225357003.02
1997-Mär-0347.8850.5023.7525.3839944002.72
1997-Feb-0340.7549.6239.0048.0046837002.57
1997-Jan-0249.7552.3840.1241.0071352002.20
1996-Dez-0251.6253.0048.1250.0049157002.68
1996-Nov-0141.5051.2541.2550.8864165002.72
1996-Okt-0136.0042.8834.3841.5063064002.22
1996-Sep-0338.5039.0033.6236.0045036001.92
1996-Aug-0129.6240.2529.3838.5079301002.05
1996-Jul-0135.0035.3828.3829.5058334001.57
1996-Jun-0339.2542.0030.6234.75113433001.85
1996-Mai-0134.6242.2533.8839.2598248002.09
1996-Apr-0124.7535.6224.7534.5093094001.84
1996-Mär-0124.5027.5024.2525.1264464001.34
1996-Feb-0119.8824.5019.8824.5085688001.30
1996-Jan-0219.1220.5018.3820.0032937001.06
1995-Dez-0119.1221.5018.1219.1238187001.02
1995-Nov-0115.7519.7515.6219.1255869001.01
1995-Okt-0215.5017.0015.3815.6942933000.83
1995-Sep-0116.0016.5015.5015.7551816000.83
1995-Aug-0112.1216.1211.7516.0073668000.84
1995-Jul-0311.7512.6211.5012.1919786000.64
1995-Jun-0110.6212.0010.6211.7517502000.62
1995-Mai-019.6210.889.6210.6250268000.56
1995-Apr-0311.1211.129.509.7520313000.51
1995-Mär-0111.5012.1210.7511.0019677000.58
1995-Feb-0110.7512.2510.3811.6943173000.61
1995-Jan-0311.2511.7510.3810.7529366000.56
1994-Dez-0113.7513.7510.7511.2523033000.59
1994-Nov-0114.1214.5013.0013.7521023000.72
1994-Okt-0314.6215.1213.5013.8819690000.72
1994-Sep-0115.8817.0014.6214.6220331000.76
1994-Aug-0115.0016.3814.8816.2513750000.84
1994-Jul-0114.3815.8814.3815.1215157000.78
1994-Jun-0113.5014.6213.1214.6219276000.76
1994-Mai-0216.8817.1213.0613.3837547000.69
1994-Apr-0415.1217.7514.8816.8848576000.87
1994-Mär-0114.3816.6214.3815.2533440000.79
1994-Feb-0113.1215.8813.0014.6228564000.75
1994-Jan-0313.2514.0012.2513.2536501000.68
1993-Dez-0118.0018.0012.7513.0053262000.67
1993-Nov-0115.7518.3815.5017.8851235000.92
1993-Okt-0114.0015.8813.6215.6246560000.80
1993-Sep-0113.8815.1213.2513.8832336000.71
1993-Aug-0213.5014.5013.0013.8853400000.71
1993-Jul-0115.2515.6212.7513.7536499000.71
1993-Jun-0113.5015.5013.2515.2544790000.79
1993-Mai-0316.2516.3812.6213.5088200000.70
1993-Apr-0119.7520.0014.8816.2554589000.84
1993-Mär-0120.1222.7519.0020.0041183001.03
1993-Feb-0122.0024.0018.6220.0040377001.03
1993-Jan-0419.8823.5019.7522.1276138001.14
1992-Dez-0120.3820.3817.2520.0044456001.03
1992-Nov-0217.3821.3816.6220.2548884001.04
1992-Okt-0112.6217.5011.3817.3856306000.89
1992-Sep-0114.6215.2512.3812.7530307000.66
1992-Aug-0314.0014.8813.0014.8824284000.77
1992-Jul-0113.5014.0010.8813.7540533000.71
1992-Jun-0114.7515.1212.3813.8845474000.71
1992-Mai-0115.8817.5012.8814.3856400000.74
1992-Apr-0117.3818.5014.1215.8824730000.82
1992-Mär-0220.0020.3816.5017.6223261000.91
1992-Feb-0321.1223.0018.5020.2535643001.04
1992-Jan-0216.5021.5016.0021.5051240001.11
1991-Dez-0214.7517.0014.2516.2535462000.84
1991-Nov-0115.2518.3814.3814.7549085000.76
1991-Okt-0114.8815.7512.6215.2535739000.79
1991-Sep-0317.0017.5014.5014.8835362000.77
1991-Aug-0114.0018.2514.0017.0050083000.88
1991-Jul-0113.1215.8813.0014.0055644000.72
1991-Jun-0313.0013.7511.8813.1250138000.68
1991-Mai-018.3813.008.3813.0068973000.67
1991-Apr-018.629.128.128.3815165000.43
1991-Mär-017.759.257.388.6224525000.44
1991-Feb-016.387.626.257.5018236000.39
1991-Jan-025.887.254.816.2517050000.32
1990-Dez-035.627.255.256.0017649000.31
1990-Nov-014.505.884.385.5019502000.28
1990-Okt-015.006.004.384.5013792000.23
1990-Sep-048.258.504.505.0023088000.26
1990-Aug-0110.2510.257.758.3816269000.43
1990-Jul-0211.3811.8810.0010.1217627000.52
1990-Jun-0111.1211.889.7511.3816929000.59
1990-Mai-0110.6212.258.2510.8846115000.56
1990-Apr-0213.7514.509.7510.3832434000.53
1990-Mär-0111.5014.5011.3813.8825274000.71
1990-Feb-0112.1212.5010.0011.6228451000.60
1990-Jan-0214.2514.6211.2512.0033745000.62
1989-Dez-0116.0016.0013.2514.2538160000.73
1989-Nov-0119.2520.7514.7515.7535462000.81
1989-Okt-0223.6224.6218.6219.1221858000.99
1989-Sep-0120.2523.6220.2523.6227468001.22
1989-Aug-0119.2521.2518.6220.2536307001.04
1989-Jul-0316.3819.3816.3819.2522537000.99
1989-Jun-0119.0020.3816.0016.5026726000.85
1989-Mai-0115.5019.2515.3819.0024752000.98
1989-Apr-0314.1215.7513.6215.5014668000.80
1989-Mär-0113.2514.2513.2514.0017315000.72
1989-Feb-0111.2513.7510.8813.2524974000.68
1989-Jan-0310.5011.2510.1211.2525273000.58
1988-Dez-0110.7511.259.8810.5016931000.54
1988-Nov-0110.2511.128.8810.8814184000.56
1988-Okt-0310.2511.129.3810.1213955000.52
1988-Sep-019.5011.259.2510.2522604000.53
1988-Aug-018.629.758.629.5043343000.49
1988-Jul-017.128.757.008.6231660000.44
1988-Jun-016.387.126.007.1219501000.37
1988-Mai-025.256.255.256.2515411000.32
1988-Apr-045.756.005.005.3815700000.28
1988-Mär-016.006.385.505.8817602000.30
1988-Feb-016.756.885.386.0022112000.31
1988-Jan-044.257.384.126.7545910000.35
1987-Dez-014.124.623.624.1219463000.21
1987-Nov-024.755.123.754.0014636000.21
1987-Okt-017.888.253.624.6231810000.24
1987-Sep-0110.5010.507.628.0018988000.41
1987-Aug-0310.5011.1210.0010.3834687000.53
1987-Jul-018.6211.128.5010.5024248000.54
1987-Jun-017.008.626.758.5020622000.44
1987-Mai-016.627.626.507.1215503000.37
1987-Apr-016.627.126.256.7511534000.35
1987-Mär-027.888.256.386.7521020000.35
1987-Feb-025.008.755.008.0068947000.41
1987-Jan-024.755.884.755.2520281000.27
1986-Dez-015.625.624.384.7519658000.24
1986-Nov-037.887.884.255.5093191000.28
1986-Okt-019.009.127.627.7513235000.40
1986-Sep-029.889.887.388.8821702000.46
1986-Aug-0110.3810.889.629.758723000.50
1986-Jul-0912.0013.1210.0010.2510671000.53
* Schlusspreis bereinigt um Dividenden und Aktiensplits.