148,270€
-0,55%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 127,88 | 136,15 | 125,00 | 126,06 | 0,39% | 2,00 |
| 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 |