87,500€
1,16%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 86,50 | 87,50 | 86,50 | 87,50 | 1,16% | - |
| 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% | - |
| 21.04.2026 | 82,50 | 84,50 | 81,60 | 83,20 | 1,09% | - |
| 20.04.2026 | 80,00 | 82,60 | 78,40 | 82,30 | 2,49% | - |
| 17.04.2026 | 78,80 | 81,90 | 78,40 | 80,30 | 1,26% | - |
| 16.04.2026 | 77,80 | 79,90 | 77,40 | 79,30 | 1,41% | - |
| 15.04.2026 | 77,40 | 79,10 | 77,20 | 78,20 | 1,03% | - |
| 14.04.2026 | 79,40 | 80,70 | 77,00 | 77,40 | -3,01% | 41,00 |
| 13.04.2026 | 83,90 | 84,40 | 79,60 | 79,80 | -5,34% | 2,00 |
| 10.04.2026 | 87,50 | 89,20 | 83,10 | 84,30 | -2,99% | - |
| 09.04.2026 | 87,40 | 88,00 | 86,60 | 86,90 | 1,05% | - |
| 08.04.2026 | 85,00 | 86,10 | 85,00 | 86,00 | 4,50% | - |
| 07.04.2026 | 80,00 | 84,60 | 80,00 | 82,30 | 2,83% | - |
| 02.04.2026 | 81,32 | 81,75 | 78,33 | 80,04 | -1,54% | - |
| 01.04.2026 | 79,51 | 81,64 | 78,73 | 81,29 | 2,30% | 1,00 |
| 31.03.2026 | 76,07 | 79,81 | 76,07 | 79,46 | 4,78% | - |
| 30.03.2026 | 77,45 | 78,49 | 75,30 | 75,83 | -0,93% | 109,00 |
| 27.03.2026 | 77,61 | 78,14 | 76,11 | 76,54 | -1,45% | - |
| 26.03.2026 | 76,18 | 79,84 | 75,87 | 77,67 | 2,32% | 11,00 |
| 25.03.2026 | 76,51 | 78,16 | 74,84 | 75,91 | -0,88% | 10,00 |
| 24.03.2026 | 75,34 | 76,91 | 74,01 | 76,59 | 1,47% | - |
| 23.03.2026 | 76,03 | 79,00 | 75,03 | 75,48 | -0,59% | 40,00 |
| 20.03.2026 | 76,73 | 78,32 | 75,64 | 75,92 | -1,08% | - |
| 19.03.2026 | 75,10 | 77,66 | 73,25 | 76,75 | 2,22% | - |
| 18.03.2026 | 74,91 | 76,44 | 74,60 | 75,08 | -0,23% | - |
| 17.03.2026 | 73,75 | 76,55 | 73,49 | 75,26 | 1,91% | - |
| 16.03.2026 | 71,70 | 74,05 | 71,19 | 73,85 | 2,86% | - |
| 13.03.2026 | 73,29 | 73,65 | 71,20 | 71,79 | -2,86% | - |
| 12.03.2026 | 75,65 | 75,65 | 72,43 | 73,90 | -1,72% | 3,00 |
| 11.03.2026 | 74,78 | 75,68 | 73,88 | 75,20 | 0,96% | - |