95,810€
-2,39%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 134,13 | 135,73 | 125,12 | 127,71 | -4,01% | 12,00 |
| 13.01.2025 | 158,06 | 158,70 | 125,95 | 133,04 | -15,59% | 15,00 |
| 10.01.2025 | 146,99 | 158,31 | 146,54 | 157,61 | 7,22% | 50,00 |
| 09.01.2025 | 146,93 | 147,27 | 146,68 | 146,99 | 0,13% | 123,00 |
| 08.01.2025 | 147,09 | 149,24 | 145,42 | 146,80 | 0,13% | - |
| 07.01.2025 | 150,62 | 158,00 | 146,57 | 146,61 | -2,38% | - |
| 06.01.2025 | 154,57 | 155,59 | 148,23 | 150,18 | -2,52% | - |
| 03.01.2025 | 149,27 | 154,97 | 147,97 | 154,06 | 3,53% | 15,00 |
| 02.01.2025 | 146,99 | 154,32 | 144,10 | 148,81 | 2,06% | 7,00 |
| 30.12.2024 | 147,15 | 147,33 | 145,73 | 145,80 | 0,00% | 7,00 |
| 27.12.2024 | 146,19 | 149,62 | 144,71 | 145,80 | -0,27% | - |
| 23.12.2024 | 148,27 | 150,61 | 143,79 | 146,19 | -1,60% | - |
| 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 |