78,670€
-6,35%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 68,80 | 92,53 | 67,80 | 78,59 | 15,79% | 3.086,00 |
| 27.05.2025 | 65,30 | 68,01 | 65,05 | 67,88 | 3,17% | 401,00 |
| 26.05.2025 | 64,93 | 66,31 | 64,79 | 65,79 | 2,20% | 542,00 |
| 23.05.2025 | 67,74 | 68,27 | 64,35 | 64,38 | -5,39% | 179,00 |
| 22.05.2025 | 64,14 | 69,43 | 63,76 | 68,05 | 6,06% | 108,00 |
| 21.05.2025 | 67,38 | 67,98 | 64,07 | 64,16 | -5,52% | 323,00 |
| 20.05.2025 | 69,05 | 71,14 | 67,86 | 67,91 | -2,19% | 408,00 |
| 19.05.2025 | 69,29 | 71,02 | 68,11 | 69,43 | -2,11% | 109,00 |
| 16.05.2025 | 71,01 | 72,41 | 69,84 | 70,93 | -0,48% | 76,00 |
| 15.05.2025 | 71,39 | 72,78 | 70,91 | 71,27 | -1,15% | 196,00 |
| 14.05.2025 | 71,42 | 73,20 | 69,71 | 72,10 | -1,11% | 472,00 |
| 13.05.2025 | 71,00 | 73,66 | 70,15 | 72,91 | 3,43% | 519,00 |
| 12.05.2025 | 66,41 | 73,83 | 66,33 | 70,49 | 8,32% | 1.775,00 |
| 09.05.2025 | 65,31 | 66,17 | 64,57 | 65,08 | -0,29% | 496,00 |
| 08.05.2025 | 61,98 | 65,60 | 61,74 | 65,27 | 5,89% | 37,00 |
| 07.05.2025 | 62,22 | 62,66 | 60,49 | 61,64 | 0,71% | 14,00 |
| 06.05.2025 | 61,21 | 61,41 | 59,43 | 61,20 | -0,36% | 38,00 |
| 05.05.2025 | 62,10 | 63,19 | 61,42 | 61,42 | -1,88% | 130,00 |
| 02.05.2025 | 60,94 | 62,97 | 60,70 | 62,60 | 2,03% | 85,00 |
| 30.04.2025 | 60,93 | 61,52 | 58,89 | 61,36 | 0,51% | 14,00 |
| 29.04.2025 | 62,11 | 62,22 | 60,14 | 61,05 | -1,34% | 29,00 |
| 28.04.2025 | 62,68 | 64,01 | 60,59 | 61,88 | -1,92% | 235,00 |
| 25.04.2025 | 64,53 | 64,93 | 62,37 | 63,09 | -1,87% | 220,00 |
| 24.04.2025 | 64,79 | 65,13 | 62,61 | 64,29 | -1,46% | 339,00 |
| 23.04.2025 | 67,97 | 69,04 | 64,79 | 65,24 | -0,48% | 1.179,00 |
| 22.04.2025 | 63,32 | 66,40 | 63,30 | 65,56 | 1,75% | 30,00 |
| 17.04.2025 | 61,57 | 64,46 | 60,13 | 64,43 | 5,61% | 161,00 |
| 16.04.2025 | 61,79 | 62,70 | 59,93 | 61,01 | -2,52% | - |
| 15.04.2025 | 64,29 | 66,00 | 62,30 | 62,59 | -2,55% | 168,00 |
| 14.04.2025 | 64,97 | 66,80 | 62,99 | 64,23 | -1,04% | 121,00 |
| 11.04.2025 | 65,30 | 65,64 | 62,24 | 64,90 | -0,65% | 110,00 |
| 10.04.2025 | 69,72 | 69,99 | 63,59 | 65,33 | -6,12% | 360,00 |
| 09.04.2025 | 59,10 | 71,34 | 58,80 | 69,59 | 14,35% | 559,00 |
| 08.04.2025 | 67,66 | 69,36 | 59,68 | 60,86 | -8,89% | 675,00 |
| 07.04.2025 | 64,22 | 70,33 | 60,12 | 66,80 | -0,37% | 1.633,00 |
| 04.04.2025 | 63,38 | 70,70 | 59,19 | 67,04 | 5,14% | 516,00 |
| 03.04.2025 | 70,38 | 70,87 | 61,70 | 63,77 | -16,85% | 280,00 |
| 02.04.2025 | 72,88 | 76,83 | 71,94 | 76,69 | 5,14% | 117,00 |
| 01.04.2025 | 70,41 | 73,12 | 69,99 | 72,94 | 3,16% | 134,00 |
| 31.03.2025 | 70,77 | 71,03 | 68,02 | 70,70 | 0,03% | 1.356,00 |
| 28.03.2025 | 71,76 | 72,39 | 69,59 | 70,68 | -1,53% | 1.153,00 |
| 27.03.2025 | 70,46 | 73,35 | 70,20 | 71,78 | 1,87% | 198,00 |
| 26.03.2025 | 70,96 | 71,24 | 69,21 | 70,47 | -0,68% | 392,00 |
| 25.03.2025 | 73,38 | 73,70 | 70,85 | 70,95 | -3,15% | 86,00 |
| 24.03.2025 | 73,77 | 75,79 | 72,35 | 73,26 | -0,14% | 1.133,00 |
| 21.03.2025 | 76,05 | 76,08 | 72,17 | 73,36 | -3,38% | 798,00 |
| 20.03.2025 | 75,96 | 78,23 | 75,29 | 75,92 | 0,22% | 594,00 |
| 19.03.2025 | 73,00 | 77,06 | 72,97 | 75,76 | 4,04% | 111,00 |
| 18.03.2025 | 75,61 | 76,00 | 72,22 | 72,81 | -3,83% | 111,00 |
| 17.03.2025 | 72,80 | 76,56 | 71,89 | 75,71 | 3,56% | 1.509,00 |
| 14.03.2025 | 70,64 | 73,32 | 69,83 | 73,11 | 4,10% | 1.569,00 |
| 13.03.2025 | 70,28 | 71,32 | 68,71 | 70,23 | 0,00% | 691,00 |
| 12.03.2025 | 72,10 | 73,73 | 68,74 | 70,23 | -2,84% | 705,00 |