78,480€
-6,61%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 68,12 | 92,53 | 67,53 | 78,67 | 16,05% | 148,00 |
| 27.05.2025 | 65,64 | 68,02 | 65,04 | 67,79 | 3,04% | - |
| 26.05.2025 | 64,69 | 66,31 | 64,14 | 65,79 | 2,18% | - |
| 23.05.2025 | 68,05 | 69,10 | 64,36 | 64,39 | -5,36% | - |
| 22.05.2025 | 64,55 | 69,35 | 63,96 | 68,04 | 6,06% | - |
| 21.05.2025 | 68,10 | 68,10 | 64,07 | 64,15 | -5,53% | - |
| 20.05.2025 | 69,43 | 71,12 | 67,79 | 67,91 | -2,21% | - |
| 19.05.2025 | 69,23 | 71,03 | 68,22 | 69,44 | -2,16% | - |
| 16.05.2025 | 70,99 | 72,41 | 69,92 | 70,98 | -0,43% | - |
| 15.05.2025 | 72,05 | 72,70 | 71,13 | 71,29 | -1,14% | - |
| 14.05.2025 | 69,08 | 73,23 | 69,08 | 72,11 | -1,12% | - |
| 13.05.2025 | 70,43 | 73,66 | 69,92 | 72,93 | 3,40% | - |
| 12.05.2025 | 65,86 | 73,84 | 65,04 | 70,53 | 8,37% | - |
| 09.05.2025 | 65,20 | 66,15 | 64,56 | 65,08 | -0,29% | - |
| 08.05.2025 | 61,67 | 65,60 | 61,61 | 65,27 | 5,94% | - |
| 07.05.2025 | 62,37 | 62,38 | 60,48 | 61,61 | 0,69% | 10,00 |
| 06.05.2025 | 61,38 | 62,26 | 59,30 | 61,19 | -0,44% | 9,00 |
| 05.05.2025 | 62,63 | 63,19 | 61,43 | 61,46 | -1,88% | - |
| 02.05.2025 | 61,02 | 63,00 | 60,59 | 62,64 | 2,02% | - |
| 30.04.2025 | 60,56 | 61,52 | 58,75 | 61,40 | 0,59% | - |
| 29.04.2025 | 62,03 | 62,26 | 60,13 | 61,04 | -1,36% | - |
| 28.04.2025 | 62,67 | 65,13 | 60,58 | 61,88 | -1,82% | - |
| 25.04.2025 | 64,13 | 65,14 | 62,37 | 63,03 | -1,95% | - |
| 24.04.2025 | 65,20 | 65,20 | 62,61 | 64,28 | -1,46% | - |
| 23.04.2025 | 67,79 | 69,06 | 64,78 | 65,23 | -0,51% | - |
| 22.04.2025 | 63,45 | 66,33 | 63,09 | 65,57 | 1,74% | - |
| 17.04.2025 | 60,90 | 64,46 | 60,13 | 64,45 | 5,60% | - |
| 16.04.2025 | 62,58 | 62,70 | 59,93 | 61,03 | -2,48% | - |
| 15.04.2025 | 64,19 | 66,00 | 62,30 | 62,59 | -2,49% | - |
| 14.04.2025 | 65,13 | 66,99 | 62,93 | 64,19 | -1,11% | - |
| 11.04.2025 | 64,66 | 65,65 | 62,31 | 64,91 | -0,66% | - |
| 10.04.2025 | 70,55 | 70,76 | 63,59 | 65,34 | -5,99% | - |
| 09.04.2025 | 59,29 | 71,44 | 58,79 | 69,50 | 13,92% | - |
| 08.04.2025 | 66,98 | 69,51 | 59,50 | 61,01 | -8,29% | 3,00 |
| 07.04.2025 | 64,68 | 70,33 | 60,05 | 66,52 | -0,78% | - |
| 04.04.2025 | 63,51 | 70,70 | 59,16 | 67,05 | 5,14% | - |
| 03.04.2025 | 70,88 | 70,91 | 61,70 | 63,77 | -16,85% | - |
| 02.04.2025 | 72,89 | 76,80 | 71,86 | 76,69 | 5,13% | - |
| 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% | - |