61,740€
-1,28%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 62,26 | 63,29 | 62,09 | 62,22 | -0,52% | 108,00 |
| 14.10.2025 | 62,68 | 62,92 | 61,86 | 62,54 | -0,78% | 431,00 |
| 13.10.2025 | 64,35 | 65,78 | 63,01 | 63,03 | -0,69% | 1.029,00 |
| 10.10.2025 | 66,44 | 67,49 | 62,79 | 63,47 | -3,75% | 2.246,00 |
| 09.10.2025 | 65,66 | 66,32 | 65,18 | 65,94 | 1,45% | 358,00 |
| 08.10.2025 | 65,24 | 65,79 | 64,65 | 65,00 | -0,28% | 183,00 |
| 07.10.2025 | 66,81 | 67,15 | 64,95 | 65,18 | -1,94% | 1.845,00 |
| 06.10.2025 | 72,16 | 72,49 | 66,35 | 66,47 | -7,57% | 1.653,00 |
| 03.10.2025 | 73,23 | 73,45 | 71,71 | 71,91 | -1,63% | 24,00 |
| 02.10.2025 | 73,27 | 73,86 | 71,87 | 73,10 | -0,44% | 93,00 |
| 01.10.2025 | 72,22 | 74,24 | 71,77 | 73,43 | 1,24% | 89,00 |
| 30.09.2025 | 71,97 | 73,13 | 71,40 | 72,53 | 0,29% | 389,00 |
| 29.09.2025 | 73,38 | 73,99 | 71,58 | 72,32 | -2,01% | 582,00 |
| 26.09.2025 | 75,31 | 76,23 | 73,78 | 73,80 | -2,02% | 143,00 |
| 25.09.2025 | 75,90 | 76,11 | 73,61 | 75,33 | -0,76% | 256,00 |
| 24.09.2025 | 74,06 | 77,31 | 74,03 | 75,91 | 2,29% | 31,00 |
| 23.09.2025 | 74,41 | 75,82 | 73,80 | 74,21 | -0,20% | 201,00 |
| 22.09.2025 | 77,33 | 77,33 | 74,01 | 74,35 | -3,80% | 36,00 |
| 19.09.2025 | 76,32 | 79,02 | 75,89 | 77,29 | 1,80% | 107,00 |
| 18.09.2025 | 72,57 | 75,93 | 72,40 | 75,92 | 4,70% | 177,00 |
| 17.09.2025 | 73,10 | 73,63 | 71,26 | 72,51 | -0,83% | 180,00 |
| 16.09.2025 | 74,46 | 74,80 | 71,68 | 73,11 | -1,57% | 181,00 |
| 15.09.2025 | 74,73 | 75,45 | 73,04 | 74,28 | -1,22% | 232,00 |
| 12.09.2025 | 80,38 | 80,81 | 74,93 | 75,19 | -6,35% | 195,00 |
| 11.09.2025 | 82,42 | 83,00 | 79,67 | 80,29 | -2,58% | 308,00 |
| 10.09.2025 | 80,66 | 83,95 | 80,18 | 82,42 | 1,37% | 407,00 |
| 09.09.2025 | 80,86 | 82,44 | 80,35 | 81,31 | -0,61% | 235,00 |
| 08.09.2025 | 81,42 | 82,10 | 79,20 | 81,81 | 0,58% | 1,00 |
| 05.09.2025 | 80,17 | 82,52 | 79,31 | 81,33 | 1,36% | 885,00 |
| 04.09.2025 | 80,02 | 81,38 | 79,43 | 80,24 | 1,29% | 428,00 |
| 03.09.2025 | 78,72 | 80,08 | 78,02 | 79,22 | 0,28% | 70,00 |
| 02.09.2025 | 79,91 | 80,20 | 77,22 | 79,00 | -1,24% | 152,00 |
| 01.09.2025 | 79,84 | 80,50 | 79,68 | 79,99 | 0,06% | 15,00 |
| 29.08.2025 | 82,40 | 83,21 | 78,78 | 79,94 | -3,21% | 247,00 |
| 28.08.2025 | 82,39 | 84,34 | 81,44 | 82,60 | 0,44% | 365,00 |
| 27.08.2025 | 86,27 | 90,50 | 75,37 | 82,23 | -1,00% | 2.022,00 |
| 26.08.2025 | 85,69 | 86,11 | 82,49 | 83,06 | -3,03% | 129,00 |
| 25.08.2025 | 84,12 | 86,36 | 83,38 | 85,66 | 2,01% | 1.336,00 |
| 22.08.2025 | 80,19 | 84,22 | 79,25 | 83,97 | 5,12% | 179,00 |
| 21.08.2025 | 78,91 | 80,19 | 76,99 | 79,88 | 1,25% | 145,00 |
| 20.08.2025 | 81,35 | 81,48 | 76,91 | 78,89 | -3,22% | 396,00 |
| 19.08.2025 | 81,99 | 83,51 | 81,01 | 81,52 | -0,66% | 129,00 |
| 18.08.2025 | 80,38 | 83,90 | 79,93 | 82,06 | 2,47% | 117,00 |
| 15.08.2025 | 84,13 | 84,53 | 79,75 | 80,08 | -4,21% | 63,00 |
| 14.08.2025 | 86,38 | 87,16 | 81,65 | 83,59 | -3,51% | 410,00 |
| 13.08.2025 | 86,97 | 87,59 | 84,05 | 86,64 | -0,53% | 301,00 |
| 12.08.2025 | 86,34 | 88,13 | 85,31 | 87,10 | 0,95% | 63,00 |
| 11.08.2025 | 88,82 | 89,77 | 85,17 | 86,28 | -2,49% | 429,00 |
| 08.08.2025 | 88,81 | 89,67 | 87,84 | 88,49 | -0,25% | 179,00 |
| 07.08.2025 | 88,40 | 90,55 | 88,11 | 88,71 | 0,19% | 825,00 |
| 06.08.2025 | 86,15 | 89,30 | 85,19 | 88,54 | 2,92% | 543,00 |
| 05.08.2025 | 85,94 | 87,04 | 83,05 | 86,02 | 0,40% | 185,00 |
| 04.08.2025 | 78,91 | 85,76 | 78,40 | 85,68 | 8,85% | 237,00 |
| 01.08.2025 | 83,69 | 84,46 | 77,59 | 78,71 | -6,30% | 1.617,00 |
| 31.07.2025 | 86,79 | 87,38 | 83,51 | 84,01 | -3,19% | 236,00 |
| 30.07.2025 | 84,84 | 87,21 | 83,76 | 86,77 | 2,41% | 822,00 |
| 29.07.2025 | 85,71 | 86,85 | 83,73 | 84,73 | -0,43% | 960,00 |
| 28.07.2025 | 78,84 | 85,41 | 78,84 | 85,10 | 8,26% | 1.008,00 |
| 25.07.2025 | 79,98 | 80,92 | 77,30 | 78,60 | -1,51% | 1.058,00 |
| 24.07.2025 | 80,53 | 81,44 | 79,49 | 79,81 | -1,22% | 309,00 |
| 23.07.2025 | 81,88 | 82,71 | 79,60 | 80,79 | -0,86% | 392,00 |
| 22.07.2025 | 81,58 | 82,87 | 80,46 | 81,49 | -0,01% | 149,00 |
| 21.07.2025 | 79,90 | 82,42 | 79,90 | 81,50 | 1,22% | 880,00 |
| 18.07.2025 | 80,80 | 82,71 | 79,67 | 80,52 | -0,05% | 1.512,00 |
| 17.07.2025 | 77,08 | 80,71 | 76,70 | 80,56 | 4,65% | 626,00 |
| 16.07.2025 | 76,34 | 79,13 | 74,71 | 76,98 | 0,14% | 377,00 |
| 15.07.2025 | 78,88 | 80,09 | 76,14 | 76,88 | -2,63% | 689,00 |
| 14.07.2025 | 75,86 | 79,68 | 75,37 | 78,95 | 3,24% | 118,00 |
| 11.07.2025 | 75,23 | 76,84 | 74,04 | 76,47 | 1,14% | 1.465,00 |
| 10.07.2025 | 74,03 | 76,63 | 73,38 | 75,61 | 1,92% | 195,00 |
| 09.07.2025 | 74,15 | 74,76 | 73,48 | 74,19 | -0,06% | 290,00 |
| 08.07.2025 | 75,62 | 76,75 | 72,59 | 74,23 | -1,97% | 166,00 |
| 07.07.2025 | 77,52 | 78,43 | 75,20 | 75,72 | -1,97% | 287,00 |
| 04.07.2025 | 77,50 | 77,50 | 77,15 | 77,25 | -0,84% | 103,00 |
| 03.07.2025 | 76,19 | 79,57 | 75,70 | 77,90 | 2,41% | 193,00 |
| 02.07.2025 | 75,35 | 77,12 | 73,39 | 76,07 | 1,60% | 80,00 |
| 01.07.2025 | 70,63 | 76,31 | 69,74 | 74,87 | 6,45% | 1.999,00 |
| 30.06.2025 | 71,39 | 72,48 | 70,22 | 70,34 | -0,43% | 140,00 |
| 27.06.2025 | 69,00 | 72,16 | 68,55 | 70,64 | 3,55% | 548,00 |
| 26.06.2025 | 68,12 | 68,67 | 66,78 | 68,22 | 0,02% | 691,00 |
| 25.06.2025 | 68,56 | 69,42 | 67,32 | 68,20 | -0,58% | 175,00 |
| 24.06.2025 | 66,70 | 69,39 | 66,67 | 68,60 | 3,46% | 86,00 |
| 23.06.2025 | 67,64 | 68,16 | 65,06 | 66,30 | -2,10% | 661,00 |
| 20.06.2025 | 65,51 | 67,78 | 65,45 | 67,73 | 3,87% | 298,00 |
| 19.06.2025 | 66,01 | 66,05 | 64,61 | 65,20 | -1,42% | 1.117,00 |
| 18.06.2025 | 65,21 | 66,64 | 65,02 | 66,14 | 1,24% | 640,00 |
| 17.06.2025 | 64,38 | 66,40 | 63,93 | 65,33 | 0,65% | 4.706,00 |
| 16.06.2025 | 65,17 | 66,10 | 63,83 | 64,91 | 0,51% | 4.937,00 |
| 13.06.2025 | 67,83 | 68,21 | 64,27 | 64,58 | -4,97% | 1.104,00 |
| 12.06.2025 | 68,31 | 68,69 | 66,68 | 67,96 | -1,31% | 76,00 |
| 11.06.2025 | 70,82 | 71,89 | 68,60 | 68,86 | -2,95% | 287,00 |
| 10.06.2025 | 71,76 | 72,30 | 69,90 | 70,95 | -1,17% | 189,00 |
| 09.06.2025 | 72,78 | 73,76 | 70,27 | 71,79 | -1,52% | 453,00 |
| 06.06.2025 | 69,14 | 73,02 | 69,12 | 72,90 | 4,94% | 1.813,00 |
| 05.06.2025 | 66,62 | 70,13 | 66,27 | 69,47 | 4,19% | 539,00 |
| 04.06.2025 | 67,66 | 68,28 | 66,10 | 66,67 | -1,48% | 617,00 |
| 03.06.2025 | 68,33 | 69,60 | 67,37 | 67,67 | -1,05% | 362,00 |
| 02.06.2025 | 68,61 | 69,07 | 66,63 | 68,39 | -0,93% | 664,00 |
| 30.05.2025 | 73,16 | 73,69 | 69,02 | 69,03 | -5,45% | 2.169,00 |
| 29.05.2025 | 80,56 | 82,51 | 71,56 | 73,01 | -7,10% | 1.975,00 |