131,250€
2,34%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 130,00 | 130,50 | 128,00 | 128,50 | 0,19% | - |
| 08.09.2026 | 128,00 | 131,25 | 127,75 | 128,25 | 0,20% | - |
| 07.09.2026 | 128,75 | 128,75 | 128,00 | 128,00 | -0,97% | 6,00 |
| 04.09.2026 | 123,25 | 129,25 | 122,75 | 129,25 | 4,44% | - |
| 03.09.2026 | 117,75 | 123,75 | 117,25 | 123,75 | 4,65% | - |
| 02.09.2026 | 121,75 | 122,25 | 117,75 | 118,25 | -2,07% | - |
| 01.09.2026 | 123,25 | 124,75 | 119,75 | 120,75 | -1,63% | 5,00 |
| 31.08.2026 | 127,75 | 129,25 | 122,75 | 122,75 | -4,29% | - |
| 28.08.2026 | 125,75 | 129,00 | 125,00 | 128,25 | -0,39% | 1,00 |
| 27.08.2026 | 127,25 | 131,00 | 122,25 | 128,75 | 0,98% | 48,00 |
| 26.08.2026 | 93,20 | 132,75 | 91,80 | 127,50 | 36,51% | 27,00 |
| 25.08.2026 | 95,80 | 97,00 | 92,80 | 93,40 | -2,71% | - |
| 24.08.2026 | 93,40 | 97,10 | 93,20 | 96,00 | 2,78% | - |
| 21.08.2026 | 90,00 | 93,70 | 89,30 | 93,40 | 4,01% | - |
| 20.08.2026 | 90,30 | 90,40 | 88,00 | 89,80 | -0,88% | - |
| 19.08.2026 | 89,30 | 92,40 | 89,10 | 90,60 | -0,11% | 5,00 |
| 18.08.2026 | 91,20 | 92,60 | 86,80 | 90,70 | -1,09% | - |
| 17.08.2026 | 93,40 | 93,40 | 91,10 | 91,70 | -2,45% | - |
| 14.08.2026 | 94,40 | 95,00 | 92,10 | 94,00 | -1,47% | - |
| 13.08.2026 | 97,30 | 98,90 | 93,90 | 95,40 | -2,75% | - |
| 12.08.2026 | 102,25 | 102,50 | 97,60 | 98,10 | -6,35% | - |
| 11.08.2026 | 102,75 | 105,00 | 102,75 | 104,75 | 1,95% | - |
| 10.08.2026 | 97,20 | 103,25 | 97,20 | 102,75 | 6,48% | - |
| 07.08.2026 | 96,40 | 97,30 | 93,50 | 96,50 | 0,10% | 1,00 |
| 06.08.2026 | 96,00 | 97,30 | 94,50 | 96,40 | 1,58% | 2,00 |
| 05.08.2026 | 95,90 | 98,20 | 93,40 | 94,90 | 0,74% | 15,00 |
| 04.08.2026 | 94,70 | 97,00 | 93,50 | 94,20 | 1,29% | - |
| 03.08.2026 | 86,80 | 93,20 | 86,70 | 93,00 | 7,14% | - |
| 31.07.2026 | 86,50 | 87,80 | 86,00 | 86,80 | 0,35% | - |
| 30.07.2026 | 89,40 | 89,80 | 85,40 | 86,50 | -3,24% | - |
| 29.07.2026 | 90,50 | 91,30 | 88,10 | 89,40 | -1,54% | - |
| 28.07.2026 | 87,40 | 92,20 | 86,60 | 90,80 | 3,89% | 10,00 |
| 27.07.2026 | 82,60 | 87,60 | 82,60 | 87,40 | 5,17% | - |
| 24.07.2026 | 79,90 | 83,80 | 79,70 | 83,10 | 3,36% | - |
| 23.07.2026 | 84,20 | 84,20 | 79,30 | 80,40 | -4,40% | - |
| 22.07.2026 | 80,80 | 84,30 | 80,20 | 84,10 | 4,08% | - |
| 21.07.2026 | 83,00 | 83,10 | 79,80 | 80,80 | -2,18% | - |
| 20.07.2026 | 83,30 | 84,40 | 81,50 | 82,60 | -0,36% | - |
| 17.07.2026 | 84,50 | 86,10 | 82,40 | 82,90 | -3,04% | - |
| 16.07.2026 | 84,80 | 88,80 | 84,60 | 85,50 | 0,35% | - |
| 15.07.2026 | 81,30 | 86,10 | 80,70 | 85,20 | 4,67% | - |
| 14.07.2026 | 80,50 | 81,50 | 79,20 | 81,40 | 0,87% | - |
| 13.07.2026 | 81,50 | 82,90 | 80,10 | 80,70 | 1,25% | 19,00 |
| 10.07.2026 | 78,10 | 79,70 | 77,70 | 79,70 | 2,44% | - |
| 09.07.2026 | 76,10 | 78,40 | 75,00 | 77,80 | 2,91% | - |
| 08.07.2026 | 78,00 | 78,00 | 75,40 | 75,60 | -2,45% | - |
| 07.07.2026 | 78,70 | 79,50 | 76,40 | 77,50 | -4,20% | - |
| 06.07.2026 | 80,80 | 80,90 | 80,80 | 80,90 | 0,12% | - |
| 03.07.2026 | 81,40 | 81,40 | 80,80 | 80,80 | 0,75% | - |
| 02.07.2026 | 81,10 | 81,50 | 79,00 | 80,20 | -0,74% | - |
| 01.07.2026 | 78,80 | 80,90 | 78,60 | 80,80 | 2,67% | - |
| 30.06.2026 | 78,30 | 79,10 | 76,60 | 78,70 | 1,81% | - |
| 29.06.2026 | 80,40 | 81,60 | 76,10 | 77,30 | -1,28% | 4,00 |
| 26.06.2026 | 78,60 | 78,60 | 77,60 | 78,30 | -0,76% | - |
| 25.06.2026 | 78,20 | 80,50 | 77,80 | 78,90 | 6,48% | - |
| 24.06.2026 | 74,00 | 74,20 | 74,00 | 74,10 | -0,13% | - |
| 23.06.2026 | 75,30 | 75,30 | 73,80 | 74,20 | -2,24% | - |
| 22.06.2026 | 75,80 | 75,90 | 75,80 | 75,90 | -0,39% | - |
| 19.06.2026 | 76,80 | 76,80 | 76,00 | 76,20 | 3,11% | - |
| 18.06.2026 | 73,80 | 74,00 | 73,80 | 73,90 | -1,34% | - |
| 17.06.2026 | 76,80 | 78,70 | 74,60 | 74,90 | -4,22% | - |
| 16.06.2026 | 78,60 | 78,60 | 78,20 | 78,20 | -2,13% | - |
| 15.06.2026 | 78,80 | 81,50 | 78,00 | 79,90 | 2,04% | - |
| 12.06.2026 | 78,30 | 80,30 | 78,10 | 78,30 | 5,53% | 56,00 |
| 11.06.2026 | 74,00 | 74,70 | 74,00 | 74,20 | 0,27% | - |
| 10.06.2026 | 72,50 | 75,10 | 71,60 | 74,00 | 4,23% | - |
| 09.06.2026 | 68,90 | 73,30 | 68,80 | 71,00 | 3,20% | - |
| 08.06.2026 | 65,20 | 69,10 | 65,00 | 68,80 | 4,24% | - |
| 05.06.2026 | 66,90 | 67,50 | 65,90 | 66,00 | -0,30% | - |
| 04.06.2026 | 65,90 | 66,80 | 65,40 | 66,20 | 2,16% | - |
| 03.06.2026 | 65,70 | 66,10 | 63,90 | 64,80 | 0,15% | - |
| 02.06.2026 | 65,10 | 65,10 | 64,70 | 64,70 | 0,15% | - |
| 01.06.2026 | 66,40 | 67,20 | 63,90 | 64,60 | -1,52% | 176,00 |
| 29.05.2026 | 70,50 | 70,80 | 65,50 | 65,60 | -6,29% | - |
| 28.05.2026 | 70,00 | 71,20 | 67,40 | 70,00 | -2,78% | - |
| 27.05.2026 | 65,60 | 72,90 | 62,20 | 72,00 | 10,43% | 151,00 |
| 26.05.2026 | 67,00 | 67,60 | 64,00 | 65,20 | -2,54% | 1,00 |
| 25.05.2026 | 66,40 | 66,90 | 66,40 | 66,90 | 1,21% | - |
| 22.05.2026 | 65,90 | 66,70 | 65,20 | 66,10 | 0,92% | - |
| 21.05.2026 | 64,30 | 66,40 | 62,80 | 65,50 | 3,48% | 1,00 |
| 20.05.2026 | 62,10 | 63,70 | 60,10 | 63,30 | 1,28% | - |
| 19.05.2026 | 61,70 | 62,60 | 60,20 | 62,50 | 0,64% | - |
| 18.05.2026 | 60,70 | 63,30 | 59,90 | 62,10 | -0,16% | - |
| 15.05.2026 | 62,00 | 62,70 | 61,50 | 62,20 | 0,48% | - |
| 14.05.2026 | 61,40 | 62,70 | 61,40 | 61,90 | -0,16% | - |
| 13.05.2026 | 62,30 | 62,80 | 60,90 | 62,00 | 0,16% | - |
| 12.05.2026 | 61,90 | 62,00 | 61,90 | 61,90 | -6,64% | - |
| 11.05.2026 | 66,30 | 66,30 | 65,90 | 66,30 | -0,75% | - |
| 08.05.2026 | 66,90 | 67,30 | 65,40 | 66,80 | -0,15% | - |
| 07.05.2026 | 67,60 | 67,90 | 66,30 | 66,90 | -0,59% | - |
| 06.05.2026 | 66,50 | 67,60 | 65,40 | 67,30 | 0,00% | - |
| 05.05.2026 | 68,10 | 68,30 | 66,70 | 67,30 | -6,01% | - |
| 04.05.2026 | 72,10 | 72,10 | 71,60 | 71,60 | -0,56% | - |
| 30.04.2026 | 71,70 | 72,80 | 70,90 | 72,00 | -0,28% | - |
| 29.04.2026 | 72,80 | 73,40 | 71,70 | 72,20 | -0,41% | - |
| 28.04.2026 | 73,90 | 74,80 | 71,90 | 72,50 | -2,55% | 1,00 |
| 27.04.2026 | 74,50 | 74,60 | 74,00 | 74,40 | -2,49% | - |
| 24.04.2026 | 77,40 | 77,40 | 76,20 | 76,30 | -2,93% | - |
| 23.04.2026 | 79,00 | 79,00 | 78,60 | 78,60 | -0,88% | - |
| 22.04.2026 | 81,10 | 82,10 | 79,10 | 79,30 | -4,69% | - |