117,690€
-0,41%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 117,66 | 118,89 | 115,94 | 117,71 | -0,39% | 13,00 |
| 28.09.2026 | 118,56 | 120,62 | 117,50 | 118,17 | -0,86% | 494,00 |
| 25.09.2026 | 118,18 | 119,94 | 116,92 | 119,19 | 0,85% | - |
| 24.09.2026 | 115,56 | 120,26 | 115,12 | 118,19 | 1,70% | 55,00 |
| 23.09.2026 | 119,36 | 119,96 | 114,80 | 116,21 | -2,25% | 309,00 |
| 22.09.2026 | 119,32 | 123,35 | 118,07 | 118,88 | -0,30% | 115,00 |
| 21.09.2026 | 119,18 | 121,39 | 117,91 | 119,24 | 0,85% | 13,00 |
| 18.09.2026 | 121,21 | 121,45 | 116,65 | 118,24 | -2,26% | 532,00 |
| 17.09.2026 | 122,92 | 124,80 | 120,40 | 120,98 | -0,63% | - |
| 16.09.2026 | 117,52 | 124,19 | 116,42 | 121,75 | 3,78% | 330,00 |
| 15.09.2026 | 121,58 | 122,40 | 116,79 | 117,32 | -3,73% | 1.107,00 |
| 14.09.2026 | 125,20 | 125,75 | 121,72 | 121,86 | -2,62% | 112,00 |
| 11.09.2026 | 123,80 | 127,49 | 123,38 | 125,14 | 1,46% | 391,00 |
| 10.09.2026 | 131,18 | 131,50 | 122,77 | 123,34 | -5,62% | 406,00 |
| 09.09.2026 | 130,44 | 132,99 | 128,01 | 130,69 | 0,18% | 1.523,00 |
| 08.09.2026 | 128,13 | 131,68 | 127,86 | 130,45 | 1,52% | 855,00 |
| 07.09.2026 | 128,86 | 129,00 | 128,36 | 128,50 | -0,33% | 230,00 |
| 04.09.2026 | 123,50 | 129,46 | 122,83 | 128,92 | 4,66% | 80,00 |
| 03.09.2026 | 117,84 | 124,17 | 117,25 | 123,18 | 4,27% | 231,00 |
| 02.09.2026 | 121,32 | 122,31 | 117,61 | 118,14 | -2,72% | 92,00 |
| 01.09.2026 | 123,34 | 124,65 | 119,79 | 121,44 | -1,41% | 134,00 |
| 31.08.2026 | 127,75 | 129,35 | 122,23 | 123,18 | -3,96% | 122,00 |
| 28.08.2026 | 125,43 | 129,79 | 124,86 | 128,26 | 2,22% | 218,00 |
| 27.08.2026 | 126,11 | 130,71 | 122,07 | 125,48 | -1,14% | 1.706,00 |
| 26.08.2026 | 93,04 | 132,56 | 91,94 | 126,93 | 36,02% | 2.987,00 |
| 25.08.2026 | 96,63 | 97,19 | 91,54 | 93,32 | -3,10% | 65,00 |
| 24.08.2026 | 93,24 | 97,25 | 93,15 | 96,31 | 3,22% | 11,00 |
| 21.08.2026 | 89,87 | 93,72 | 89,27 | 93,31 | 3,78% | 392,00 |
| 20.08.2026 | 88,84 | 90,17 | 88,24 | 89,91 | -0,44% | - |
| 19.08.2026 | 89,00 | 92,55 | 88,78 | 90,31 | 34,43% | 220,00 |
| 05.05.2026 | 67,77 | 68,23 | 66,74 | 67,18 | -0,61% | 196,00 |
| 04.05.2026 | 72,18 | 72,36 | 67,48 | 67,59 | -7,08% | 154,00 |
| 30.04.2026 | 71,78 | 73,16 | 70,90 | 72,74 | 0,84% | - |
| 29.04.2026 | 73,09 | 73,09 | 71,31 | 72,14 | -1,00% | 570,00 |
| 28.04.2026 | 73,85 | 74,79 | 71,86 | 72,86 | -1,45% | 80,00 |
| 27.04.2026 | 74,44 | 74,53 | 73,30 | 73,93 | -0,46% | - |
| 24.04.2026 | 76,54 | 77,11 | 73,77 | 74,27 | -2,77% | 126,00 |
| 23.04.2026 | 78,41 | 80,15 | 76,08 | 76,39 | -3,16% | - |
| 22.04.2026 | 81,73 | 82,24 | 78,76 | 78,88 | -2,86% | 374,00 |
| 21.04.2026 | 82,87 | 84,49 | 81,20 | 81,20 | -1,58% | 190,00 |
| 20.04.2026 | 79,51 | 82,73 | 78,34 | 82,50 | 2,97% | 1.440,00 |
| 17.04.2026 | 78,93 | 82,59 | 78,77 | 80,12 | 1,55% | 468,00 |
| 16.04.2026 | 77,75 | 80,07 | 77,49 | 78,90 | 1,86% | 200,00 |
| 15.04.2026 | 77,35 | 79,01 | 77,01 | 77,46 | 0,00% | 48,00 |
| 14.04.2026 | 79,30 | 80,32 | 76,97 | 77,46 | -2,32% | 250,00 |
| 13.04.2026 | 83,36 | 83,91 | 78,98 | 79,30 | -5,47% | 378,00 |
| 10.04.2026 | 88,49 | 89,29 | 83,01 | 83,89 | -5,23% | 133,00 |
| 09.04.2026 | 87,28 | 89,37 | 86,39 | 88,52 | 1,19% | 36,00 |
| 08.04.2026 | 86,43 | 89,72 | 85,80 | 87,48 | 3,28% | 693,00 |
| 07.04.2026 | 83,20 | 85,10 | 81,70 | 84,70 | 5,94% | 55,00 |
| 02.04.2026 | 80,03 | 81,76 | 78,34 | 79,95 | -1,75% | - |
| 01.04.2026 | 79,55 | 81,64 | 78,56 | 81,37 | 2,90% | 72,00 |
| 31.03.2026 | 76,98 | 79,82 | 76,68 | 79,08 | 3,94% | - |
| 30.03.2026 | 77,82 | 78,90 | 75,30 | 76,08 | -1,65% | 28,00 |
| 27.03.2026 | 78,23 | 78,24 | 76,12 | 77,36 | -0,59% | - |
| 26.03.2026 | 76,10 | 79,82 | 75,87 | 77,82 | 2,10% | 208,00 |
| 25.03.2026 | 77,25 | 78,17 | 74,83 | 76,22 | -0,61% | - |
| 24.03.2026 | 75,28 | 76,95 | 74,01 | 76,68 | 1,83% | 18,00 |
| 23.03.2026 | 75,44 | 78,96 | 75,04 | 75,30 | -1,01% | - |
| 20.03.2026 | 76,66 | 78,28 | 75,64 | 76,07 | -0,70% | 96,00 |
| 19.03.2026 | 74,96 | 77,64 | 73,04 | 76,61 | 2,19% | 168,00 |
| 18.03.2026 | 75,52 | 76,43 | 74,47 | 74,96 | 0,11% | 113,00 |
| 17.03.2026 | 73,48 | 76,56 | 73,32 | 74,88 | 1,44% | 120,00 |
| 16.03.2026 | 72,09 | 74,03 | 71,41 | 73,82 | 3,00% | 208,00 |
| 13.03.2026 | 73,00 | 73,82 | 71,19 | 71,67 | -1,87% | - |
| 12.03.2026 | 75,02 | 75,27 | 72,39 | 73,03 | -3,15% | 297,00 |
| 11.03.2026 | 74,77 | 75,73 | 73,83 | 75,41 | 0,84% | 342,00 |
| 10.03.2026 | 74,06 | 76,18 | 73,49 | 74,78 | 1,00% | 1.260,00 |
| 09.03.2026 | 71,85 | 74,52 | 70,19 | 74,04 | 1,17% | 792,00 |
| 06.03.2026 | 76,61 | 76,75 | 72,28 | 73,19 | -3,88% | 1.433,00 |
| 05.03.2026 | 81,77 | 82,56 | 75,32 | 76,14 | -7,36% | 143,00 |
| 04.03.2026 | 85,98 | 88,93 | 77,39 | 82,19 | -4,08% | 1.138,00 |
| 03.03.2026 | 82,81 | 85,87 | 80,10 | 85,69 | 2,33% | - |
| 02.03.2026 | 81,62 | 84,08 | 80,36 | 83,73 | 1,14% | 119,00 |
| 27.02.2026 | 83,54 | 83,96 | 81,16 | 82,79 | -1,35% | 282,00 |
| 26.02.2026 | 81,00 | 86,27 | 80,38 | 83,92 | 3,38% | 91,00 |
| 25.02.2026 | 80,51 | 81,70 | 79,42 | 81,18 | 0,63% | 893,00 |
| 24.02.2026 | 78,73 | 82,52 | 78,51 | 80,67 | 2,65% | 552,00 |
| 23.02.2026 | 80,78 | 81,49 | 76,16 | 78,59 | -3,97% | 487,00 |
| 20.02.2026 | 81,89 | 86,02 | 80,30 | 81,84 | 0,46% | 378,00 |
| 19.02.2026 | 81,33 | 82,90 | 79,94 | 81,47 | 0,31% | 282,00 |
| 18.02.2026 | 79,68 | 81,40 | 78,76 | 81,21 | 2,27% | 250,00 |
| 17.02.2026 | 78,66 | 81,58 | 78,04 | 79,41 | 0,35% | - |
| 16.02.2026 | 79,27 | 79,56 | 78,91 | 79,14 | 0,23% | 23,00 |
| 13.02.2026 | 77,36 | 80,38 | 76,64 | 78,95 | 1,98% | - |
| 12.02.2026 | 77,41 | 80,75 | 77,02 | 77,42 | 0,43% | 584,00 |
| 11.02.2026 | 77,49 | 79,55 | 76,76 | 77,08 | -0,34% | 544,00 |
| 10.02.2026 | 77,90 | 80,47 | 77,20 | 77,35 | -0,64% | 210,00 |
| 09.02.2026 | 82,52 | 82,62 | 76,87 | 77,85 | -5,82% | 706,00 |
| 06.02.2026 | 83,79 | 86,44 | 82,30 | 82,66 | -1,75% | 25,00 |
| 05.02.2026 | 89,68 | 89,99 | 83,05 | 84,13 | -5,92% | 1.774,00 |
| 04.02.2026 | 85,07 | 89,95 | 84,65 | 89,42 | 5,42% | 494,00 |
| 03.02.2026 | 86,24 | 88,19 | 84,62 | 84,83 | -1,41% | 108,00 |
| 02.02.2026 | 80,81 | 86,81 | 80,76 | 86,04 | 4,40% | 388,00 |
| 30.01.2026 | 78,01 | 82,59 | 77,73 | 82,41 | 5,33% | 209,00 |
| 29.01.2026 | 80,05 | 80,95 | 77,52 | 78,24 | -2,79% | 117,00 |
| 28.01.2026 | 81,85 | 82,92 | 79,74 | 80,49 | -0,83% | 132,00 |
| 27.01.2026 | 82,14 | 82,25 | 79,85 | 81,16 | -0,70% | 24,00 |
| 26.01.2026 | 81,15 | 82,41 | 80,83 | 81,73 | 0,39% | 716,00 |
| 23.01.2026 | 83,09 | 83,45 | 79,86 | 81,42 | -1,79% | 712,00 |