76,800€
2,54%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 73,70 | 76,16 | 73,50 | 74,48 | 0,16% | - |
| 09.03.2026 | 73,16 | 74,36 | 70,21 | 74,36 | 2,02% | - |
| 06.03.2026 | 76,94 | 77,35 | 72,28 | 72,89 | -4,07% | 15,00 |
| 05.03.2026 | 81,76 | 83,05 | 75,34 | 75,98 | -8,35% | 1,00 |
| 04.03.2026 | 86,06 | 92,52 | 77,46 | 82,90 | -2,64% | 11,00 |
| 03.03.2026 | 83,58 | 85,84 | 80,16 | 85,15 | 1,95% | 5,00 |
| 02.03.2026 | 81,81 | 84,10 | 80,38 | 83,52 | 1,43% | - |
| 27.02.2026 | 83,90 | 84,57 | 81,13 | 82,34 | -2,53% | - |
| 26.02.2026 | 81,21 | 86,27 | 80,37 | 84,48 | 3,99% | 18,00 |
| 25.02.2026 | 80,68 | 81,73 | 79,42 | 81,23 | 0,81% | - |
| 24.02.2026 | 78,54 | 82,53 | 78,15 | 80,58 | 2,53% | - |
| 23.02.2026 | 81,08 | 81,82 | 76,20 | 78,59 | -3,40% | - |
| 20.02.2026 | 81,74 | 85,86 | 80,25 | 81,36 | -0,40% | 5,00 |
| 19.02.2026 | 81,17 | 82,90 | 79,97 | 81,69 | 0,58% | - |
| 18.02.2026 | 79,39 | 81,46 | 79,01 | 81,21 | 2,24% | - |
| 17.02.2026 | 79,13 | 81,46 | 78,03 | 79,43 | 0,37% | - |
| 16.02.2026 | 78,95 | 79,40 | 78,95 | 79,14 | 0,40% | - |
| 13.02.2026 | 77,27 | 80,37 | 76,67 | 78,83 | 1,74% | - |
| 12.02.2026 | 77,11 | 80,71 | 77,02 | 77,48 | 0,60% | - |
| 11.02.2026 | 77,41 | 79,59 | 76,77 | 77,02 | -0,89% | 10,00 |
| 10.02.2026 | 77,88 | 80,45 | 77,38 | 77,72 | 0,48% | - |
| 09.02.2026 | 82,61 | 83,30 | 76,85 | 77,35 | -6,66% | 2,00 |
| 06.02.2026 | 84,08 | 86,35 | 82,86 | 82,86 | -1,50% | 3,00 |
| 05.02.2026 | 89,42 | 89,96 | 82,95 | 84,13 | -3,81% | - |
| 04.02.2026 | 84,93 | 87,75 | 84,87 | 87,46 | 2,97% | - |
| 03.02.2026 | 86,05 | 88,02 | 84,70 | 84,94 | -0,84% | - |
| 02.02.2026 | 80,64 | 86,82 | 80,63 | 85,66 | 3,89% | - |
| 30.01.2026 | 78,17 | 82,48 | 78,05 | 82,45 | 6,05% | - |
| 29.01.2026 | 80,41 | 80,71 | 77,52 | 77,75 | -4,67% | 72,00 |
| 28.01.2026 | 80,74 | 82,92 | 80,54 | 81,56 | 1,13% | 5,00 |
| 27.01.2026 | 81,73 | 82,16 | 79,85 | 80,65 | -0,50% | - |