72,870€
-0,10%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 72,89 | 73,02 | 72,26 | 72,87 | -0,10% | - |
| 01.04.2025 | 70,56 | 73,13 | 69,76 | 72,94 | 3,10% | 11,00 |
| 31.03.2025 | 70,79 | 71,05 | 68,03 | 70,75 | 0,13% | 150,00 |
| 28.03.2025 | 71,02 | 72,70 | 69,59 | 70,66 | -1,55% | - |
| 27.03.2025 | 70,48 | 73,35 | 70,20 | 71,77 | 1,85% | - |
| 26.03.2025 | 71,35 | 71,48 | 69,18 | 70,47 | -1,23% | - |
| 25.03.2025 | 73,40 | 73,74 | 70,85 | 71,35 | -2,79% | - |
| 24.03.2025 | 73,37 | 75,80 | 72,35 | 73,40 | -0,04% | 200,00 |
| 21.03.2025 | 75,88 | 76,35 | 72,04 | 73,43 | -3,29% | 150,00 |
| 20.03.2025 | 76,04 | 78,27 | 75,17 | 75,92 | 0,20% | - |
| 19.03.2025 | 73,00 | 77,07 | 72,77 | 75,77 | 3,77% | - |
| 18.03.2025 | 75,92 | 76,37 | 72,20 | 73,02 | -3,84% | 200,00 |
| 17.03.2025 | 72,80 | 76,56 | 71,89 | 75,93 | 3,53% | - |
| 14.03.2025 | 69,98 | 73,34 | 69,98 | 73,34 | 4,47% | - |
| 13.03.2025 | 70,29 | 71,41 | 68,63 | 70,20 | -0,09% | - |
| 12.03.2025 | 71,66 | 73,73 | 68,73 | 70,27 | -1,89% | - |
| 11.03.2025 | 72,19 | 72,89 | 69,26 | 71,62 | -0,61% | - |
| 10.03.2025 | 79,42 | 79,62 | 71,28 | 72,06 | -9,37% | 50,00 |
| 07.03.2025 | 77,82 | 80,51 | 75,24 | 79,51 | 2,50% | - |
| 06.03.2025 | 80,50 | 81,96 | 76,88 | 77,57 | -4,23% | 320,00 |
| 05.03.2025 | 89,68 | 93,46 | 74,12 | 81,00 | -10,53% | 190,00 |
| 04.03.2025 | 94,00 | 94,00 | 88,10 | 90,53 | -1,77% | 110,00 |
| 03.03.2025 | 100,25 | 100,82 | 91,35 | 92,16 | -7,12% | 50,00 |
| 28.02.2025 | 97,54 | 100,23 | 96,66 | 99,23 | 1,96% | 10,00 |
| 27.02.2025 | 99,85 | 101,14 | 97,20 | 97,33 | -1,85% | 20,00 |
| 26.02.2025 | 95,99 | 100,94 | 95,99 | 99,16 | 3,16% | - |
| 25.02.2025 | 97,30 | 99,86 | 95,07 | 96,12 | -1,74% | 50,00 |
| 24.02.2025 | 95,81 | 98,80 | 94,82 | 97,83 | 2,00% | - |
| 21.02.2025 | 98,17 | 100,09 | 95,58 | 95,91 | -2,29% | 18,00 |
| 20.02.2025 | 100,83 | 100,83 | 97,57 | 98,16 | -2,52% | - |
| 19.02.2025 | 104,05 | 105,28 | 100,27 | 100,69 | -3,46% | 15,00 |
| 18.02.2025 | 107,24 | 109,26 | 103,30 | 104,30 | -2,73% | - |
| 17.02.2025 | 107,37 | 107,37 | 106,87 | 107,23 | 0,61% | - |
| 14.02.2025 | 105,58 | 106,79 | 103,15 | 106,58 | 1,12% | 2,00 |
| 13.02.2025 | 104,61 | 106,55 | 103,06 | 105,40 | 0,82% | - |
| 12.02.2025 | 105,42 | 106,57 | 102,31 | 104,54 | -0,63% | - |
| 11.02.2025 | 110,13 | 110,13 | 104,39 | 105,20 | -4,02% | 20,00 |
| 10.02.2025 | 110,94 | 112,63 | 106,71 | 109,61 | -1,43% | - |
| 07.02.2025 | 110,23 | 113,74 | 109,85 | 111,20 | 0,93% | - |
| 06.02.2025 | 108,88 | 112,62 | 108,88 | 110,18 | 0,93% | 12,00 |
| 05.02.2025 | 110,14 | 111,71 | 108,18 | 109,16 | -1,36% | 1,00 |
| 04.02.2025 | 112,90 | 112,94 | 109,15 | 110,67 | -1,33% | - |
| 03.02.2025 | 113,59 | 114,83 | 109,91 | 112,16 | -2,64% | 50,00 |
| 31.01.2025 | 117,42 | 119,13 | 113,44 | 115,20 | -2,11% | 100,00 |
| 30.01.2025 | 118,05 | 120,76 | 115,73 | 117,68 | -0,62% | - |
| 29.01.2025 | 115,99 | 119,57 | 115,39 | 118,42 | 2,17% | - |
| 28.01.2025 | 113,85 | 117,40 | 113,41 | 115,91 | 1,69% | 9,00 |
| 27.01.2025 | 117,48 | 117,90 | 112,49 | 113,98 | -3,11% | 2,00 |
| 24.01.2025 | 119,03 | 120,15 | 117,13 | 117,64 | -0,88% | - |
| 23.01.2025 | 123,76 | 123,92 | 116,24 | 118,69 | -4,21% | 44,00 |
| 22.01.2025 | 120,88 | 125,95 | 120,20 | 123,91 | 2,38% | 34,00 |
| 21.01.2025 | 125,43 | 128,81 | 119,59 | 121,03 | -3,50% | 3,00 |
| 20.01.2025 | 126,75 | 126,79 | 125,25 | 125,42 | -1,06% | 2,00 |
| 17.01.2025 | 124,67 | 130,22 | 124,64 | 126,77 | 1,82% | 20,00 |
| 16.01.2025 | 126,21 | 128,33 | 123,05 | 124,51 | -1,46% | 91,00 |
| 15.01.2025 | 127,66 | 129,66 | 125,12 | 126,35 | -1,06% | 35,00 |
| 14.01.2025 | 134,13 | 135,73 | 125,12 | 127,71 | -4,01% | 12,00 |
| 13.01.2025 | 158,06 | 158,70 | 125,95 | 133,04 | -15,59% | 15,00 |
| 10.01.2025 | 146,99 | 158,31 | 146,54 | 157,61 | 7,22% | 50,00 |
| 09.01.2025 | 146,93 | 147,27 | 146,68 | 146,99 | 0,13% | 123,00 |
| 08.01.2025 | 147,09 | 149,24 | 145,42 | 146,80 | 0,13% | - |
| 07.01.2025 | 150,62 | 158,00 | 146,57 | 146,61 | -2,38% | - |
| 06.01.2025 | 154,57 | 155,59 | 148,23 | 150,18 | -2,52% | - |
| 03.01.2025 | 149,27 | 154,97 | 147,97 | 154,06 | 3,53% | 15,00 |
| 02.01.2025 | 146,99 | 154,32 | 144,10 | 148,81 | 2,06% | 7,00 |
| 30.12.2024 | 147,15 | 147,33 | 145,73 | 145,80 | 0,00% | 7,00 |
| 27.12.2024 | 146,19 | 149,62 | 144,71 | 145,80 | -0,27% | - |
| 23.12.2024 | 148,27 | 150,61 | 143,79 | 146,19 | -1,60% | - |
| 20.12.2024 | 149,11 | 153,13 | 142,80 | 148,56 | -0,36% | - |
| 19.12.2024 | 140,12 | 149,11 | 138,42 | 149,09 | 6,40% | 105,00 |
| 18.12.2024 | 145,59 | 148,53 | 138,74 | 140,12 | -3,60% | 8,00 |
| 17.12.2024 | 140,22 | 148,75 | 137,92 | 145,35 | 3,66% | 60,00 |
| 16.12.2024 | 135,15 | 144,92 | 135,15 | 140,22 | 3,41% | - |
| 13.12.2024 | 131,49 | 135,87 | 130,74 | 135,59 | 3,12% | - |
| 12.12.2024 | 131,01 | 132,55 | 127,91 | 131,49 | 0,44% | - |
| 11.12.2024 | 131,35 | 133,39 | 129,77 | 130,91 | -0,11% | 8,00 |
| 10.12.2024 | 132,88 | 134,79 | 130,36 | 131,05 | -1,38% | - |
| 09.12.2024 | 143,29 | 144,69 | 132,70 | 132,88 | -7,05% | 22,00 |
| 06.12.2024 | 141,96 | 146,81 | 141,95 | 142,96 | 0,70% | 31,00 |
| 05.12.2024 | 153,71 | 154,43 | 140,34 | 141,97 | -7,30% | 20,00 |
| 04.12.2024 | 147,47 | 153,67 | 145,18 | 153,15 | 3,68% | - |
| 03.12.2024 | 149,43 | 151,19 | 145,33 | 147,72 | -1,14% | 25,00 |
| 02.12.2024 | 141,32 | 156,35 | 141,32 | 149,43 | 5,56% | 25,00 |
| 29.11.2024 | 141,30 | 144,49 | 139,02 | 141,56 | 0,18% | 120,00 |
| 28.11.2024 | 140,79 | 141,39 | 140,19 | 141,30 | 0,36% | - |
| 27.11.2024 | 139,30 | 145,38 | 137,99 | 140,79 | 1,06% | 20,00 |
| 26.11.2024 | 148,11 | 156,46 | 136,36 | 139,32 | -5,88% | 117,00 |
| 25.11.2024 | 146,38 | 153,40 | 146,38 | 148,03 | 1,15% | - |
| 22.11.2024 | 137,56 | 148,21 | 135,76 | 146,34 | 6,39% | 37,00 |
| 21.11.2024 | 129,74 | 138,09 | 128,01 | 137,55 | 5,44% | 20,00 |
| 20.11.2024 | 134,56 | 136,40 | 129,72 | 130,45 | -3,07% | 4,00 |
| 19.11.2024 | 135,15 | 136,62 | 129,85 | 134,58 | -0,43% | 14,00 |
| 18.11.2024 | 137,27 | 139,20 | 134,61 | 135,16 | -1,57% | - |
| 15.11.2024 | 137,34 | 137,88 | 134,56 | 137,31 | -0,12% | 31,00 |
| 14.11.2024 | 134,16 | 140,52 | 134,16 | 137,48 | 2,37% | - |
| 13.11.2024 | 131,71 | 136,84 | 131,29 | 134,30 | 1,94% | - |
| 12.11.2024 | 132,70 | 136,06 | 129,60 | 131,75 | -0,72% | 16,00 |
| 11.11.2024 | 134,80 | 138,59 | 131,19 | 132,70 | -1,56% | 15,00 |
| 08.11.2024 | 131,06 | 134,83 | 130,58 | 134,80 | 2,92% | 8,00 |
| 07.11.2024 | 126,07 | 132,88 | 125,75 | 130,98 | 3,90% | 6,00 |