79,400€
0,13%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 78,80 | 79,00 | 78,80 | 79,00 | -0,38% | - |
| 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% | - |
| 26.01.2026 | 81,43 | 82,39 | 80,79 | 81,05 | 0,75% | - |
| 23.01.2026 | 82,69 | 84,47 | 79,85 | 80,45 | -2,66% | 10,00 |
| 22.01.2026 | 84,72 | 86,39 | 82,59 | 82,65 | -2,78% | - |
| 21.01.2026 | 85,66 | 91,11 | 83,92 | 85,01 | 0,26% | - |
| 20.01.2026 | 87,71 | 87,79 | 84,32 | 84,79 | -4,61% | 9,00 |
| 19.01.2026 | 90,11 | 90,11 | 88,50 | 88,88 | -2,13% | - |
| 16.01.2026 | 92,81 | 94,00 | 89,79 | 90,81 | -2,22% | - |
| 15.01.2026 | 86,71 | 93,36 | 86,40 | 92,88 | 7,24% | - |
| 14.01.2026 | 88,48 | 91,46 | 86,39 | 86,61 | -2,11% | 6,00 |
| 13.01.2026 | 88,58 | 92,67 | 87,62 | 88,48 | 0,61% | 31,00 |
| 12.01.2026 | 107,33 | 107,33 | 85,33 | 87,94 | -18,72% | 144,00 |
| 09.01.2026 | 111,39 | 114,46 | 106,67 | 108,20 | -2,61% | 201,00 |
| 08.01.2026 | 108,53 | 112,96 | 107,77 | 111,10 | 1,44% | 6,00 |
| 07.01.2026 | 110,24 | 110,96 | 108,67 | 109,52 | -0,58% | - |
| 06.01.2026 | 106,04 | 112,21 | 105,50 | 110,16 | 3,81% | 23,00 |
| 05.01.2026 | 105,51 | 109,19 | 103,81 | 106,12 | 1,67% | 85,00 |
| 02.01.2026 | 110,20 | 110,20 | 103,60 | 104,38 | -5,32% | 10,00 |
| 30.12.2025 | 110,20 | 110,98 | 109,83 | 110,24 | -0,12% | 1,00 |
| 29.12.2025 | 108,23 | 112,19 | 106,71 | 110,37 | 4,88% | 18,00 |
| 23.12.2025 | 106,42 | 107,14 | 104,48 | 105,23 | -1,00% | 7,00 |
| 22.12.2025 | 103,37 | 107,05 | 102,54 | 106,29 | 3,02% | - |
| 19.12.2025 | 101,23 | 103,40 | 99,95 | 103,17 | 1,96% | 3,00 |
| 18.12.2025 | 99,72 | 103,19 | 99,72 | 101,19 | 0,34% | 1.802,00 |
| 17.12.2025 | 99,26 | 101,17 | 98,38 | 100,85 | 1,59% | 3,00 |
| 16.12.2025 | 100,91 | 101,39 | 97,54 | 99,27 | -2,01% | 14,00 |
| 15.12.2025 | 95,85 | 102,75 | 95,37 | 101,31 | 6,03% | 185,00 |
| 12.12.2025 | 93,82 | 97,77 | 93,82 | 95,55 | 2,30% | 15,00 |
| 11.12.2025 | 91,55 | 95,61 | 90,52 | 93,41 | 2,23% | 30,00 |
| 10.12.2025 | 85,83 | 92,27 | 85,22 | 91,37 | 6,41% | 2,00 |
| 09.12.2025 | 82,55 | 87,40 | 81,07 | 85,87 | 3,86% | 2,00 |
| 08.12.2025 | 81,48 | 83,17 | 80,11 | 82,68 | 1,47% | 2,00 |
| 05.12.2025 | 82,35 | 84,93 | 81,44 | 81,48 | -1,22% | - |
| 04.12.2025 | 85,19 | 85,67 | 81,80 | 82,49 | -3,04% | 3,00 |
| 03.12.2025 | 86,14 | 86,92 | 84,61 | 85,07 | -1,83% | - |
| 02.12.2025 | 87,60 | 88,42 | 84,93 | 86,66 | -1,44% | - |
| 01.12.2025 | 84,34 | 89,43 | 82,91 | 87,93 | 4,02% | 5,00 |
| 28.11.2025 | 82,63 | 86,02 | 81,75 | 84,53 | 2,59% | 3,00 |
| 27.11.2025 | 82,15 | 83,43 | 80,99 | 82,39 | -0,85% | 364,00 |
| 26.11.2025 | 78,15 | 83,34 | 76,44 | 83,10 | 6,75% | 124,00 |
| 25.11.2025 | 56,95 | 78,34 | 55,84 | 77,84 | 36,02% | 1.473,00 |
| 24.11.2025 | 60,89 | 61,34 | 56,85 | 57,23 | -5,57% | 393,00 |
| 21.11.2025 | 58,87 | 60,90 | 58,57 | 60,60 | 3,98% | - |
| 20.11.2025 | 60,40 | 61,58 | 58,03 | 58,28 | -3,54% | - |