79,125€
0,38%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 78,95 | 79,40 | 78,95 | 79,14 | 0,40% | - |
| 13.02.2026 | 77,27 | 80,37 | 76,67 | 78,83 | 1,74% | - |
| 12.02.2026 | 77,11 | 80,71 | 77,02 | 77,48 | 0,60% | - |
| 11.02.2026 | 77,41 | 79,59 | 76,77 | 77,02 | -0,89% | 10,00 |
| 10.02.2026 | 77,88 | 80,45 | 77,38 | 77,72 | 0,48% | - |
| 09.02.2026 | 82,61 | 83,30 | 76,85 | 77,35 | -6,66% | 2,00 |
| 06.02.2026 | 84,08 | 86,35 | 82,86 | 82,86 | -1,50% | 3,00 |
| 05.02.2026 | 89,42 | 89,96 | 82,95 | 84,13 | -3,81% | - |
| 04.02.2026 | 84,93 | 87,75 | 84,87 | 87,46 | 2,97% | - |
| 03.02.2026 | 86,05 | 88,02 | 84,70 | 84,94 | -0,84% | - |
| 02.02.2026 | 80,64 | 86,82 | 80,63 | 85,66 | 3,89% | - |
| 30.01.2026 | 78,17 | 82,48 | 78,05 | 82,45 | 6,05% | - |
| 29.01.2026 | 80,41 | 80,71 | 77,52 | 77,75 | -4,67% | 72,00 |
| 28.01.2026 | 80,74 | 82,92 | 80,54 | 81,56 | 1,13% | 5,00 |
| 27.01.2026 | 81,73 | 82,16 | 79,85 | 80,65 | -0,50% | - |
| 26.01.2026 | 81,43 | 82,39 | 80,79 | 81,05 | 0,75% | - |
| 23.01.2026 | 82,69 | 84,47 | 79,85 | 80,45 | -2,66% | 10,00 |
| 22.01.2026 | 84,72 | 86,39 | 82,59 | 82,65 | -2,78% | - |
| 21.01.2026 | 85,66 | 91,11 | 83,92 | 85,01 | 0,26% | - |
| 20.01.2026 | 87,71 | 87,79 | 84,32 | 84,79 | -4,61% | 9,00 |
| 19.01.2026 | 90,11 | 90,11 | 88,50 | 88,88 | -2,13% | - |
| 16.01.2026 | 92,81 | 94,00 | 89,79 | 90,81 | -2,22% | - |
| 15.01.2026 | 86,71 | 93,36 | 86,40 | 92,88 | 7,24% | - |
| 14.01.2026 | 88,48 | 91,46 | 86,39 | 86,61 | -2,11% | 6,00 |
| 13.01.2026 | 88,58 | 92,67 | 87,62 | 88,48 | 0,61% | 31,00 |
| 12.01.2026 | 107,33 | 107,33 | 85,33 | 87,94 | -18,72% | 144,00 |
| 09.01.2026 | 111,39 | 114,46 | 106,67 | 108,20 | -2,61% | 201,00 |
| 08.01.2026 | 108,53 | 112,96 | 107,77 | 111,10 | 1,44% | 6,00 |
| 07.01.2026 | 110,24 | 110,96 | 108,67 | 109,52 | -0,58% | - |
| 06.01.2026 | 106,04 | 112,21 | 105,50 | 110,16 | 3,81% | 23,00 |
| 05.01.2026 | 105,51 | 109,19 | 103,81 | 106,12 | 1,67% | 85,00 |
| 02.01.2026 | 110,20 | 110,20 | 103,60 | 104,38 | -5,32% | 10,00 |
| 30.12.2025 | 110,20 | 110,98 | 109,83 | 110,24 | -0,12% | 1,00 |
| 29.12.2025 | 108,23 | 112,19 | 106,71 | 110,37 | 4,88% | 18,00 |
| 23.12.2025 | 106,42 | 107,14 | 104,48 | 105,23 | -1,00% | 7,00 |
| 22.12.2025 | 103,37 | 107,05 | 102,54 | 106,29 | 3,02% | - |
| 19.12.2025 | 101,23 | 103,40 | 99,95 | 103,17 | 1,96% | 3,00 |
| 18.12.2025 | 99,72 | 103,19 | 99,72 | 101,19 | 0,34% | 1.802,00 |
| 17.12.2025 | 99,26 | 101,17 | 98,38 | 100,85 | 1,59% | 3,00 |
| 16.12.2025 | 100,91 | 101,39 | 97,54 | 99,27 | -2,01% | 14,00 |
| 15.12.2025 | 95,85 | 102,75 | 95,37 | 101,31 | 6,03% | 185,00 |
| 12.12.2025 | 93,82 | 97,77 | 93,82 | 95,55 | 2,30% | 15,00 |
| 11.12.2025 | 91,55 | 95,61 | 90,52 | 93,41 | 2,23% | 30,00 |
| 10.12.2025 | 85,83 | 92,27 | 85,22 | 91,37 | 6,41% | 2,00 |
| 09.12.2025 | 82,55 | 87,40 | 81,07 | 85,87 | 3,86% | 2,00 |
| 08.12.2025 | 81,48 | 83,17 | 80,11 | 82,68 | 1,47% | 2,00 |
| 05.12.2025 | 82,35 | 84,93 | 81,44 | 81,48 | -1,22% | - |
| 04.12.2025 | 85,19 | 85,67 | 81,80 | 82,49 | -3,04% | 3,00 |
| 03.12.2025 | 86,14 | 86,92 | 84,61 | 85,07 | -1,83% | - |
| 02.12.2025 | 87,60 | 88,42 | 84,93 | 86,66 | -1,44% | - |
| 01.12.2025 | 84,34 | 89,43 | 82,91 | 87,93 | 4,02% | 5,00 |
| 28.11.2025 | 82,63 | 86,02 | 81,75 | 84,53 | 2,59% | 3,00 |
| 27.11.2025 | 82,15 | 83,43 | 80,99 | 82,39 | -0,85% | 364,00 |
| 26.11.2025 | 78,15 | 83,34 | 76,44 | 83,10 | 6,75% | 124,00 |
| 25.11.2025 | 56,95 | 78,34 | 55,84 | 77,84 | 36,02% | 1.473,00 |
| 24.11.2025 | 60,89 | 61,34 | 56,85 | 57,23 | -5,57% | 393,00 |
| 21.11.2025 | 58,87 | 60,90 | 58,57 | 60,60 | 3,98% | - |
| 20.11.2025 | 60,40 | 61,58 | 58,03 | 58,28 | -3,54% | - |
| 19.11.2025 | 59,96 | 60,87 | 59,72 | 60,42 | -0,15% | - |
| 18.11.2025 | 59,74 | 61,04 | 59,19 | 60,51 | 1,54% | 2,00 |
| 17.11.2025 | 60,00 | 60,92 | 59,12 | 59,59 | -0,80% | - |
| 14.11.2025 | 61,50 | 61,75 | 60,06 | 60,07 | -2,25% | - |
| 13.11.2025 | 61,12 | 62,42 | 60,74 | 61,46 | -0,28% | 2,00 |
| 12.11.2025 | 60,24 | 62,16 | 60,07 | 61,63 | 2,10% | - |
| 11.11.2025 | 62,01 | 62,13 | 60,29 | 60,37 | -2,46% | - |
| 10.11.2025 | 62,04 | 63,11 | 61,05 | 61,89 | -0,42% | 180,00 |
| 07.11.2025 | 60,71 | 62,46 | 60,01 | 62,15 | 2,30% | - |
| 06.11.2025 | 61,09 | 61,81 | 59,23 | 60,76 | -1,09% | - |
| 05.11.2025 | 59,73 | 62,34 | 58,37 | 61,43 | 2,83% | 100,00 |
| 04.11.2025 | 60,76 | 60,76 | 58,33 | 59,74 | -1,22% | 2,00 |
| 03.11.2025 | 63,08 | 63,62 | 60,03 | 60,48 | -3,08% | - |
| 31.10.2025 | 62,97 | 63,00 | 61,80 | 62,40 | -0,76% | - |
| 30.10.2025 | 62,81 | 64,38 | 62,38 | 62,87 | 0,10% | - |
| 29.10.2025 | 63,96 | 65,35 | 62,60 | 62,81 | -1,86% | - |
| 28.10.2025 | 63,46 | 65,26 | 62,83 | 64,00 | 1,07% | 47,00 |
| 27.10.2025 | 60,62 | 63,59 | 60,62 | 63,32 | 4,49% | 340,00 |
| 24.10.2025 | 59,96 | 61,39 | 59,61 | 60,60 | 1,30% | - |
| 23.10.2025 | 58,83 | 60,19 | 58,80 | 59,83 | 2,01% | - |
| 22.10.2025 | 59,70 | 59,76 | 58,53 | 58,65 | -1,64% | - |
| 21.10.2025 | 57,44 | 59,63 | 57,14 | 59,63 | 4,15% | - |
| 20.10.2025 | 58,88 | 59,52 | 57,19 | 57,25 | -2,63% | - |
| 17.10.2025 | 58,95 | 59,57 | 57,42 | 58,80 | -0,39% | 9,00 |
| 16.10.2025 | 61,49 | 61,56 | 58,80 | 59,03 | -3,92% | 158,00 |
| 15.10.2025 | 62,28 | 63,29 | 61,16 | 61,44 | -2,19% | - |
| 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% | - |