144,000€
-0,17%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 144,25 | 144,25 | 144,00 | 144,25 | 0,00% | - |
| 20.10.2026 | 144,25 | 145,25 | 142,25 | 144,25 | 5,10% | 1,00 |
| 19.10.2026 | 137,00 | 137,50 | 137,00 | 137,25 | 1,48% | 13,00 |
| 16.10.2026 | 135,75 | 138,75 | 135,00 | 135,25 | -0,37% | - |
| 15.10.2026 | 134,25 | 139,75 | 132,50 | 135,75 | 0,56% | 8,00 |
| 14.10.2026 | 135,00 | 135,50 | 135,00 | 135,00 | 3,05% | - |
| 13.10.2026 | 130,75 | 131,50 | 129,75 | 131,00 | 1,35% | - |
| 12.10.2026 | 127,50 | 133,75 | 127,50 | 129,25 | 2,58% | - |
| 09.10.2026 | 127,25 | 127,25 | 125,50 | 126,00 | 1,41% | - |
| 08.10.2026 | 124,25 | 124,50 | 124,25 | 124,25 | -1,39% | - |
| 07.10.2026 | 125,75 | 126,50 | 125,50 | 126,00 | 1,00% | - |
| 06.10.2026 | 126,25 | 128,25 | 124,25 | 124,75 | 0,81% | - |
| 05.10.2026 | 120,75 | 126,75 | 120,75 | 123,75 | 1,43% | - |
| 02.10.2026 | 121,25 | 123,00 | 120,50 | 122,00 | 0,21% | - |
| 01.10.2026 | 118,75 | 122,25 | 118,25 | 121,75 | 0,83% | 3,00 |
| 30.09.2026 | 117,75 | 121,75 | 117,25 | 120,75 | 1,90% | - |
| 29.09.2026 | 117,75 | 118,50 | 117,50 | 118,50 | 0,21% | 1,00 |
| 28.09.2026 | 119,25 | 119,25 | 117,50 | 118,25 | 0,21% | - |
| 25.09.2026 | 117,75 | 118,25 | 117,75 | 118,00 | 0,21% | - |
| 24.09.2026 | 115,25 | 118,25 | 115,00 | 117,75 | 1,29% | - |
| 23.09.2026 | 118,75 | 119,50 | 116,25 | 116,25 | -2,72% | - |
| 22.09.2026 | 119,00 | 119,50 | 119,00 | 119,50 | 0,63% | - |
| 21.09.2026 | 118,50 | 119,25 | 118,50 | 118,75 | -0,84% | - |
| 18.09.2026 | 121,00 | 121,25 | 119,50 | 119,75 | -2,04% | - |
| 17.09.2026 | 122,50 | 124,75 | 120,75 | 122,25 | -1,21% | 8,00 |
| 16.09.2026 | 116,75 | 124,25 | 116,50 | 123,75 | 3,56% | - |
| 15.09.2026 | 121,75 | 122,50 | 118,75 | 119,50 | -3,43% | - |
| 14.09.2026 | 125,25 | 126,50 | 122,25 | 123,75 | -0,60% | 240,00 |
| 11.09.2026 | 123,25 | 125,75 | 123,25 | 124,50 | -0,20% | - |
| 10.09.2026 | 131,50 | 131,50 | 124,75 | 124,75 | -2,92% | - |
| 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% | - |