72,990€
5,10%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |