125,690€
-0,64%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 126,70 | 128,76 | 123,29 | 125,57 | -0,74% | 14,00 |
| 04.11.2024 | 121,13 | 127,84 | 120,09 | 126,50 | 4,42% | - |
| 01.11.2024 | 121,11 | 123,42 | 120,70 | 121,14 | -0,33% | 20,00 |
| 31.10.2024 | 125,13 | 125,96 | 120,67 | 121,54 | -2,87% | - |
| 30.10.2024 | 128,05 | 129,02 | 124,94 | 125,13 | -2,29% | - |
| 29.10.2024 | 127,93 | 128,89 | 124,74 | 128,06 | 0,09% | - |
| 28.10.2024 | 131,10 | 133,37 | 127,38 | 127,94 | -2,18% | 30,00 |
| 25.10.2024 | 132,28 | 133,35 | 129,38 | 130,79 | -1,12% | - |
| 24.10.2024 | 138,23 | 139,52 | 131,03 | 132,27 | -4,30% | 80,00 |
| 23.10.2024 | 143,31 | 144,98 | 136,30 | 138,22 | -3,55% | - |
| 22.10.2024 | 149,17 | 149,17 | 142,96 | 143,31 | -3,92% | - |
| 21.10.2024 | 145,27 | 149,21 | 141,79 | 149,15 | 2,66% | 35,00 |
| 18.10.2024 | 148,16 | 149,55 | 144,00 | 145,28 | -1,95% | - |
| 17.10.2024 | 150,53 | 154,97 | 148,07 | 148,17 | -1,57% | - |
| 16.10.2024 | 147,32 | 152,50 | 146,45 | 150,53 | 2,19% | 66,00 |
| 15.10.2024 | 143,71 | 150,52 | 142,32 | 147,31 | 2,51% | 35,00 |
| 14.10.2024 | 136,56 | 144,60 | 135,89 | 143,71 | 5,09% | 8,00 |
| 11.10.2024 | 130,98 | 136,94 | 130,15 | 136,75 | 4,60% | 84,00 |
| 10.10.2024 | 128,78 | 132,62 | 126,35 | 130,73 | 1,33% | - |
| 09.10.2024 | 129,66 | 130,68 | 127,39 | 129,02 | -0,55% | - |
| 08.10.2024 | 126,98 | 131,28 | 125,41 | 129,74 | 2,17% | - |
| 07.10.2024 | 133,27 | 134,42 | 124,56 | 126,98 | -4,64% | 74,00 |
| 04.10.2024 | 121,60 | 133,47 | 121,22 | 133,16 | 9,89% | 35,00 |
| 03.10.2024 | 121,09 | 121,93 | 118,78 | 121,18 | 0,26% | 2,00 |
| 02.10.2024 | 122,65 | 123,34 | 119,67 | 120,87 | -1,40% | 27,00 |
| 01.10.2024 | 125,49 | 126,54 | 122,05 | 122,58 | -2,30% | - |
| 30.09.2024 | 129,36 | 129,36 | 119,88 | 125,46 | -2,75% | 314,00 |
| 27.09.2024 | 123,43 | 129,57 | 122,52 | 129,01 | 4,12% | - |
| 26.09.2024 | 124,08 | 127,79 | 120,70 | 123,90 | -0,14% | - |
| 25.09.2024 | 127,10 | 127,19 | 122,44 | 124,07 | -2,41% | - |
| 24.09.2024 | 126,60 | 128,05 | 125,52 | 127,14 | 0,32% | - |
| 23.09.2024 | 126,90 | 129,28 | 123,23 | 126,74 | 0,08% | - |
| 20.09.2024 | 123,98 | 128,24 | 123,92 | 126,64 | 1,42% | - |
| 19.09.2024 | 122,69 | 127,29 | 122,15 | 124,87 | 2,24% | - |
| 18.09.2024 | 120,97 | 125,04 | 119,57 | 122,14 | 1,22% | - |
| 17.09.2024 | 120,99 | 124,62 | 119,67 | 120,67 | -0,27% | 51,00 |
| 16.09.2024 | 127,79 | 129,99 | 119,08 | 121,00 | -5,30% | 23,00 |
| 13.09.2024 | 124,28 | 131,09 | 123,79 | 127,77 | 2,96% | - |
| 12.09.2024 | 119,06 | 125,18 | 118,50 | 124,10 | 4,25% | - |
| 11.09.2024 | 117,81 | 120,77 | 116,37 | 119,04 | 1,04% | - |
| 10.09.2024 | 120,77 | 124,67 | 116,32 | 117,81 | -2,55% | 11,00 |
| 09.09.2024 | 117,75 | 123,18 | 117,75 | 120,89 | 2,58% | - |
| 06.09.2024 | 124,06 | 124,44 | 117,57 | 117,85 | -5,13% | - |
| 05.09.2024 | 126,03 | 127,53 | 122,68 | 124,22 | -1,26% | - |
| 04.09.2024 | 129,04 | 129,04 | 124,66 | 125,81 | -2,68% | - |
| 03.09.2024 | 133,23 | 134,83 | 128,62 | 129,27 | -2,97% | 41,00 |
| 02.09.2024 | 133,27 | 133,56 | 132,51 | 133,23 | -0,26% | 40,00 |
| 30.08.2024 | 128,82 | 133,72 | 126,43 | 133,58 | 3,73% | 24,00 |
| 29.08.2024 | 124,01 | 129,85 | 121,36 | 128,78 | 3,83% | 20,00 |
| 28.08.2024 | 149,34 | 153,23 | 121,10 | 124,03 | -16,95% | 440,00 |
| 27.08.2024 | 147,93 | 150,60 | 145,62 | 149,34 | 0,83% | - |
| 26.08.2024 | 151,76 | 152,76 | 147,12 | 148,11 | -2,46% | 104,00 |
| 23.08.2024 | 148,67 | 153,83 | 148,45 | 151,84 | 2,07% | 29,00 |
| 22.08.2024 | 153,25 | 155,94 | 148,52 | 148,76 | -2,85% | 10,00 |
| 21.08.2024 | 149,20 | 153,52 | 148,78 | 153,13 | 2,51% | - |
| 20.08.2024 | 150,75 | 155,54 | 148,51 | 149,38 | -0,90% | - |
| 19.08.2024 | 149,66 | 152,57 | 147,96 | 150,74 | 0,61% | 258,00 |
| 16.08.2024 | 147,71 | 151,85 | 145,95 | 149,83 | 1,44% | 50,00 |
| 15.08.2024 | 139,02 | 147,76 | 139,02 | 147,71 | 6,24% | - |
| 14.08.2024 | 139,22 | 142,67 | 138,22 | 139,04 | -0,14% | - |
| 13.08.2024 | 141,44 | 145,00 | 138,03 | 139,23 | -1,67% | - |
| 12.08.2024 | 134,62 | 141,94 | 134,48 | 141,59 | 5,18% | 35,00 |
| 09.08.2024 | 129,22 | 137,55 | 127,79 | 134,62 | 4,49% | 54,00 |
| 08.08.2024 | 120,45 | 129,60 | 117,09 | 128,84 | 7,23% | 20,00 |
| 07.08.2024 | 124,72 | 130,82 | 119,96 | 120,15 | -5,15% | - |
| 06.08.2024 | 122,83 | 128,06 | 122,79 | 126,68 | 3,02% | 14,00 |
| 05.08.2024 | 121,17 | 124,71 | 110,00 | 122,97 | 1,52% | 254,00 |
| 02.08.2024 | 131,84 | 131,84 | 119,82 | 121,13 | -8,17% | 404,00 |
| 01.08.2024 | 136,40 | 139,34 | 130,62 | 131,90 | -2,99% | 81,00 |
| 31.07.2024 | 135,01 | 138,48 | 134,71 | 135,97 | 0,52% | - |
| 30.07.2024 | 139,30 | 141,00 | 133,73 | 135,27 | -2,70% | 47,00 |
| 29.07.2024 | 140,57 | 143,35 | 139,00 | 139,03 | -0,57% | 192,00 |
| 26.07.2024 | 139,56 | 144,41 | 139,15 | 139,82 | -0,22% | 100,00 |
| 25.07.2024 | 142,12 | 144,30 | 135,14 | 140,13 | -1,51% | 137,00 |
| 24.07.2024 | 148,73 | 148,96 | 142,13 | 142,28 | -4,34% | 116,00 |
| 23.07.2024 | 145,47 | 150,73 | 145,47 | 148,73 | 2,26% | 70,00 |
| 22.07.2024 | 145,65 | 154,60 | 144,91 | 145,45 | 0,03% | 65,00 |
| 19.07.2024 | 144,38 | 146,93 | 143,04 | 145,41 | 0,74% | 29,00 |
| 18.07.2024 | 142,85 | 146,00 | 138,16 | 144,34 | 0,85% | 6,00 |
| 17.07.2024 | 156,07 | 156,22 | 142,17 | 143,13 | -8,30% | 150,00 |
| 16.07.2024 | 153,59 | 158,85 | 152,08 | 156,09 | 1,55% | 62,00 |
| 15.07.2024 | 158,55 | 159,36 | 153,33 | 153,71 | -3,23% | 193,00 |
| 12.07.2024 | 160,17 | 164,41 | 157,04 | 158,84 | -0,82% | - |
| 11.07.2024 | 160,90 | 163,08 | 155,04 | 160,16 | -0,48% | 70,00 |
| 10.07.2024 | 165,85 | 168,99 | 160,16 | 160,93 | -2,98% | - |
| 09.07.2024 | 164,96 | 169,67 | 164,46 | 165,87 | 0,94% | 65,00 |
| 08.07.2024 | 158,09 | 165,63 | 157,07 | 164,32 | 3,65% | 10,00 |
| 05.07.2024 | 166,74 | 167,14 | 158,12 | 158,53 | -4,92% | 73,00 |
| 04.07.2024 | 166,70 | 167,37 | 166,70 | 166,74 | 0,36% | - |
| 03.07.2024 | 170,65 | 171,03 | 165,37 | 166,15 | -2,43% | 10,00 |
| 02.07.2024 | 171,88 | 173,52 | 168,23 | 170,28 | -0,97% | 17,00 |
| 01.07.2024 | 166,07 | 173,71 | 164,97 | 171,94 | 3,29% | 427,00 |
| 28.06.2024 | 161,11 | 167,28 | 158,82 | 166,47 | 3,37% | - |
| 27.06.2024 | 161,98 | 163,89 | 159,10 | 161,05 | -0,29% | 85,00 |
| 26.06.2024 | 162,08 | 165,23 | 160,63 | 161,52 | -0,23% | 165,00 |
| 25.06.2024 | 157,57 | 163,31 | 156,83 | 161,89 | 2,39% | 64,00 |
| 24.06.2024 | 163,21 | 166,08 | 157,75 | 158,11 | -3,03% | 123,00 |
| 21.06.2024 | 164,04 | 166,22 | 160,18 | 163,05 | -0,48% | 18,00 |
| 20.06.2024 | 171,11 | 173,70 | 162,00 | 163,83 | -4,25% | 79,00 |
| 19.06.2024 | 172,53 | 173,58 | 168,00 | 171,11 | -1,01% | 83,00 |