61,740€
-1,70%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 62,28 | 63,29 | 61,90 | 61,92 | -1,42% | - |
| 14.10.2025 | 63,11 | 63,11 | 61,89 | 62,81 | -0,69% | 50,00 |
| 13.10.2025 | 63,13 | 65,36 | 63,02 | 63,25 | -0,84% | - |
| 10.10.2025 | 66,16 | 67,19 | 62,77 | 63,78 | -3,14% | 8,00 |
| 09.10.2025 | 65,61 | 66,13 | 65,19 | 65,85 | 1,50% | - |
| 08.10.2025 | 65,26 | 65,65 | 64,65 | 64,88 | -1,13% | - |
| 07.10.2025 | 66,83 | 67,15 | 64,95 | 65,62 | -1,57% | 63,00 |
| 06.10.2025 | 72,55 | 72,86 | 66,32 | 66,67 | -7,22% | 807,00 |
| 03.10.2025 | 73,13 | 73,49 | 71,68 | 71,86 | -1,30% | - |
| 02.10.2025 | 73,47 | 73,97 | 71,87 | 72,81 | -0,62% | 5,00 |
| 01.10.2025 | 72,91 | 74,23 | 71,86 | 73,27 | 1,43% | - |
| 30.09.2025 | 72,07 | 73,13 | 71,41 | 72,24 | 0,04% | - |
| 29.09.2025 | 73,44 | 73,99 | 71,49 | 72,21 | -2,26% | 2,00 |
| 26.09.2025 | 74,58 | 75,58 | 73,78 | 73,88 | -1,36% | 33,00 |
| 25.09.2025 | 75,91 | 76,13 | 73,61 | 74,89 | -1,36% | - |
| 24.09.2025 | 73,78 | 77,41 | 73,78 | 75,92 | 2,70% | - |
| 23.09.2025 | 74,35 | 75,85 | 73,80 | 73,93 | -0,85% | - |
| 22.09.2025 | 77,40 | 77,51 | 74,01 | 74,56 | -3,12% | - |
| 19.09.2025 | 76,37 | 79,03 | 75,98 | 76,96 | 1,34% | 46,00 |
| 18.09.2025 | 72,56 | 75,94 | 72,40 | 75,94 | 4,80% | 152,00 |
| 17.09.2025 | 73,09 | 73,65 | 71,23 | 72,46 | -0,47% | - |
| 16.09.2025 | 74,66 | 74,66 | 71,68 | 72,80 | -1,88% | 20,00 |
| 15.09.2025 | 74,71 | 75,09 | 73,02 | 74,20 | -0,62% | 20,00 |
| 12.09.2025 | 80,73 | 81,37 | 74,52 | 74,66 | -7,53% | 130,00 |
| 11.09.2025 | 82,43 | 83,03 | 79,67 | 80,74 | -2,06% | - |
| 10.09.2025 | 81,44 | 83,94 | 80,24 | 82,44 | 2,12% | 5,00 |
| 09.09.2025 | 80,84 | 82,45 | 80,35 | 80,73 | -0,90% | 12,00 |
| 08.09.2025 | 81,37 | 82,10 | 79,21 | 81,46 | 0,19% | - |
| 05.09.2025 | 79,91 | 82,62 | 79,37 | 81,31 | 1,38% | - |
| 04.09.2025 | 80,26 | 81,38 | 79,43 | 80,20 | 1,33% | 20,00 |
| 03.09.2025 | 78,68 | 80,08 | 77,95 | 79,14 | 0,16% | - |
| 02.09.2025 | 79,94 | 80,20 | 77,20 | 79,01 | -1,22% | - |
| 01.09.2025 | 79,85 | 80,01 | 79,68 | 79,99 | 0,03% | - |
| 29.08.2025 | 82,61 | 83,25 | 78,79 | 79,96 | -3,49% | - |
| 28.08.2025 | 81,88 | 84,31 | 81,00 | 82,85 | 0,76% | 7,00 |
| 27.08.2025 | 86,88 | 91,29 | 75,24 | 82,23 | -0,70% | 679,00 |
| 26.08.2025 | 85,60 | 86,14 | 82,40 | 82,81 | -3,34% | - |
| 25.08.2025 | 84,15 | 86,37 | 83,36 | 85,67 | 2,33% | 2,00 |
| 22.08.2025 | 80,04 | 84,23 | 79,27 | 83,72 | 4,83% | - |
| 21.08.2025 | 78,92 | 80,20 | 76,82 | 79,86 | 1,18% | - |
| 20.08.2025 | 81,47 | 81,54 | 76,84 | 78,93 | -3,24% | - |
| 19.08.2025 | 81,95 | 83,51 | 81,01 | 81,57 | -0,60% | - |
| 18.08.2025 | 80,33 | 83,92 | 79,93 | 82,06 | 2,30% | - |
| 15.08.2025 | 83,55 | 84,16 | 79,78 | 80,22 | -4,20% | 2,00 |
| 14.08.2025 | 86,47 | 87,16 | 81,65 | 83,74 | -3,45% | 50,00 |
| 13.08.2025 | 86,88 | 87,60 | 84,05 | 86,73 | -0,51% | - |
| 12.08.2025 | 86,19 | 88,13 | 85,30 | 87,18 | 1,10% | 3,00 |
| 11.08.2025 | 88,79 | 89,84 | 85,16 | 86,23 | -2,66% | 50,00 |
| 08.08.2025 | 88,61 | 89,89 | 87,81 | 88,59 | -0,16% | 228,00 |
| 07.08.2025 | 88,52 | 90,56 | 87,94 | 88,73 | 0,16% | 390,00 |
| 06.08.2025 | 86,33 | 89,30 | 85,00 | 88,59 | 2,90% | - |
| 05.08.2025 | 86,02 | 87,04 | 83,01 | 86,10 | 0,43% | - |
| 04.08.2025 | 78,48 | 85,75 | 78,48 | 85,73 | 7,90% | - |
| 01.08.2025 | 83,44 | 84,81 | 78,10 | 79,45 | -5,46% | - |
| 31.07.2025 | 86,42 | 86,95 | 83,51 | 84,04 | -3,22% | - |
| 30.07.2025 | 84,81 | 87,19 | 83,69 | 86,83 | 2,47% | - |
| 29.07.2025 | 85,71 | 87,34 | 83,73 | 84,74 | -0,51% | 19,00 |
| 28.07.2025 | 78,76 | 85,41 | 78,76 | 85,17 | 8,46% | - |
| 25.07.2025 | 80,25 | 80,94 | 77,29 | 78,53 | -1,78% | - |
| 24.07.2025 | 80,10 | 81,46 | 79,49 | 79,95 | -1,14% | 742,00 |
| 23.07.2025 | 81,44 | 82,87 | 79,68 | 80,87 | -0,96% | - |
| 22.07.2025 | 81,36 | 82,87 | 80,45 | 81,65 | 0,24% | - |
| 21.07.2025 | 80,41 | 82,45 | 80,23 | 81,46 | 1,12% | 15,00 |
| 18.07.2025 | 80,58 | 82,71 | 80,02 | 80,56 | 0,01% | 300,00 |
| 17.07.2025 | 77,08 | 80,71 | 76,92 | 80,55 | 4,60% | 5,00 |
| 16.07.2025 | 76,91 | 79,17 | 74,70 | 77,01 | -0,08% | 6,00 |
| 15.07.2025 | 79,11 | 80,09 | 76,14 | 77,07 | -2,55% | 120,00 |
| 14.07.2025 | 76,40 | 79,68 | 75,81 | 79,09 | 3,47% | 8,00 |
| 11.07.2025 | 75,39 | 76,82 | 74,04 | 76,44 | 1,09% | - |
| 10.07.2025 | 73,62 | 76,63 | 73,04 | 75,61 | 1,78% | 50,00 |
| 09.07.2025 | 74,19 | 74,79 | 73,46 | 74,29 | 0,01% | 7,00 |
| 08.07.2025 | 75,48 | 76,75 | 72,59 | 74,28 | -1,82% | 5,00 |
| 07.07.2025 | 76,94 | 78,79 | 75,14 | 75,66 | -2,06% | 2,00 |
| 04.07.2025 | 77,69 | 77,69 | 77,18 | 77,26 | -0,83% | 152,00 |
| 03.07.2025 | 76,16 | 79,71 | 75,75 | 77,90 | 2,50% | 100,00 |
| 02.07.2025 | 74,61 | 77,06 | 73,30 | 76,00 | 1,61% | - |
| 01.07.2025 | 70,28 | 76,32 | 69,74 | 74,80 | 6,35% | - |
| 30.06.2025 | 70,34 | 72,48 | 70,22 | 70,33 | -0,47% | - |
| 27.06.2025 | 68,33 | 72,16 | 68,33 | 70,66 | 3,49% | - |
| 26.06.2025 | 68,00 | 68,67 | 66,67 | 68,28 | 0,07% | - |
| 25.06.2025 | 69,02 | 69,43 | 67,30 | 68,24 | -0,54% | - |
| 24.06.2025 | 66,67 | 69,44 | 66,67 | 68,61 | 3,33% | - |
| 23.06.2025 | 67,73 | 68,21 | 65,04 | 66,40 | -1,91% | - |
| 20.06.2025 | 65,21 | 67,82 | 65,21 | 67,69 | 3,80% | 23,00 |
| 19.06.2025 | 66,08 | 66,09 | 64,50 | 65,21 | -1,42% | 25,00 |
| 18.06.2025 | 65,31 | 66,64 | 64,91 | 66,15 | 1,21% | - |
| 17.06.2025 | 64,58 | 66,50 | 63,93 | 65,36 | 0,66% | 27,00 |
| 16.06.2025 | 64,81 | 66,16 | 63,83 | 64,93 | 0,52% | - |
| 13.06.2025 | 67,75 | 68,21 | 64,27 | 64,60 | -4,92% | 150,00 |
| 12.06.2025 | 68,41 | 69,00 | 66,68 | 67,94 | -1,31% | - |
| 11.06.2025 | 71,07 | 71,99 | 68,67 | 68,85 | -2,97% | 70,00 |
| 10.06.2025 | 71,58 | 72,71 | 69,90 | 70,95 | -1,18% | - |
| 09.06.2025 | 72,81 | 73,76 | 70,27 | 71,80 | -1,50% | 60,00 |
| 06.06.2025 | 69,29 | 73,02 | 69,12 | 72,89 | 4,95% | 20,00 |
| 05.06.2025 | 66,62 | 70,12 | 66,47 | 69,45 | 4,23% | - |
| 04.06.2025 | 67,54 | 68,16 | 66,10 | 66,63 | -1,54% | - |
| 03.06.2025 | 68,82 | 69,60 | 67,37 | 67,67 | -1,10% | 130,00 |
| 02.06.2025 | 69,06 | 69,21 | 66,64 | 68,43 | -0,89% | - |
| 30.05.2025 | 72,83 | 73,48 | 69,02 | 69,04 | -5,52% | 86,00 |
| 29.05.2025 | 78,15 | 82,23 | 71,55 | 73,08 | -7,11% | 152,00 |