71,075€
0,62%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 71,39 | 72,48 | 70,35 | 71,10 | 0,64% | 126,00 |
| 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 |
| 11.03.2025 | 72,05 | 72,69 | 69,26 | 72,28 | 0,22% | 13.457,00 |
| 10.03.2025 | 79,10 | 79,25 | 71,28 | 72,12 | -9,18% | 751,00 |
| 07.03.2025 | 77,54 | 80,51 | 75,25 | 79,41 | 2,38% | 514,00 |
| 06.03.2025 | 80,79 | 81,19 | 76,90 | 77,57 | -4,24% | 2.355,00 |
| 05.03.2025 | 91,23 | 93,50 | 74,09 | 81,00 | -10,65% | 2.409,00 |
| 04.03.2025 | 91,51 | 92,55 | 88,09 | 90,65 | -1,70% | 1.501,00 |
| 03.03.2025 | 99,84 | 100,82 | 91,35 | 92,22 | -7,13% | 1.322,00 |
| 28.02.2025 | 97,58 | 100,24 | 96,66 | 99,29 | 2,01% | 440,00 |
| 27.02.2025 | 99,86 | 101,14 | 97,18 | 97,33 | -1,84% | 268,00 |
| 26.02.2025 | 96,40 | 100,89 | 96,21 | 99,15 | 3,20% | 472,00 |
| 25.02.2025 | 97,42 | 99,70 | 95,07 | 96,08 | -1,64% | 437,00 |
| 24.02.2025 | 95,76 | 98,82 | 94,80 | 97,68 | 1,89% | 2.367,00 |
| 21.02.2025 | 98,32 | 100,09 | 95,24 | 95,86 | -2,34% | 327,00 |
| 20.02.2025 | 100,65 | 100,67 | 97,57 | 98,16 | -2,50% | 720,00 |
| 19.02.2025 | 104,27 | 105,62 | 100,26 | 100,67 | -3,53% | 523,00 |
| 18.02.2025 | 107,44 | 109,78 | 103,25 | 104,35 | -2,67% | 1.148,00 |
| 17.02.2025 | 106,98 | 107,76 | 106,26 | 107,21 | 0,59% | 75,00 |
| 14.02.2025 | 105,39 | 106,63 | 103,16 | 106,58 | 1,09% | 210,00 |
| 13.02.2025 | 104,51 | 106,55 | 103,06 | 105,43 | 0,86% | 439,00 |
| 12.02.2025 | 105,58 | 105,88 | 102,35 | 104,53 | -0,95% | 1.139,00 |
| 11.02.2025 | 109,58 | 110,04 | 104,44 | 105,53 | -3,70% | 245,00 |
| 10.02.2025 | 111,35 | 112,86 | 106,58 | 109,59 | -1,55% | 975,00 |
| 07.02.2025 | 110,41 | 113,78 | 109,85 | 111,32 | 0,91% | 304,00 |
| 06.02.2025 | 108,82 | 112,59 | 108,82 | 110,32 | 1,05% | 628,00 |