72,870€
-0,09%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 72,88 | 73,02 | 72,47 | 72,89 | -0,07% | 1,00 |
| 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 |
| 05.02.2025 | 109,91 | 110,90 | 108,18 | 109,17 | -1,36% | 163,00 |
| 04.02.2025 | 112,54 | 113,28 | 109,04 | 110,67 | -1,30% | 192,00 |
| 03.02.2025 | 113,16 | 114,57 | 109,93 | 112,13 | -2,72% | 1.225,00 |
| 31.01.2025 | 117,96 | 119,28 | 113,50 | 115,26 | -2,07% | 203,00 |
| 30.01.2025 | 117,95 | 120,75 | 115,73 | 117,70 | -0,38% | 361,00 |
| 29.01.2025 | 116,03 | 119,56 | 115,37 | 118,15 | 1,90% | 829,00 |
| 28.01.2025 | 114,15 | 117,40 | 113,92 | 115,95 | 1,75% | 770,00 |
| 27.01.2025 | 116,62 | 117,28 | 112,50 | 113,96 | -3,13% | 551,00 |
| 24.01.2025 | 118,44 | 119,67 | 117,13 | 117,64 | -0,91% | 74,00 |
| 23.01.2025 | 123,51 | 124,48 | 116,16 | 118,72 | -3,99% | 576,00 |
| 22.01.2025 | 121,34 | 126,12 | 120,22 | 123,66 | 2,17% | 478,00 |
| 21.01.2025 | 125,81 | 128,72 | 119,66 | 121,03 | -3,42% | 584,00 |
| 20.01.2025 | 126,67 | 127,16 | 124,64 | 125,32 | -1,17% | 435,00 |
| 17.01.2025 | 125,12 | 130,22 | 124,76 | 126,80 | 1,84% | 433,00 |
| 16.01.2025 | 125,68 | 128,46 | 123,05 | 124,51 | -1,35% | 951,00 |
| 15.01.2025 | 128,00 | 129,86 | 125,22 | 126,21 | -1,04% | 1.650,00 |
| 14.01.2025 | 134,68 | 136,42 | 125,12 | 127,54 | -4,13% | 2.135,00 |
| 13.01.2025 | 157,86 | 158,70 | 125,95 | 133,04 | -15,58% | 4.366,00 |
| 10.01.2025 | 147,20 | 158,32 | 146,54 | 157,59 | 7,13% | 610,00 |
| 09.01.2025 | 146,99 | 147,27 | 146,68 | 147,10 | 0,22% | - |
| 08.01.2025 | 147,21 | 149,25 | 145,43 | 146,77 | 0,09% | 473,00 |
| 07.01.2025 | 150,14 | 158,00 | 146,55 | 146,64 | -2,29% | 338,00 |
| 06.01.2025 | 154,24 | 155,59 | 148,19 | 150,07 | -2,59% | 185,00 |
| 03.01.2025 | 149,38 | 154,94 | 148,08 | 154,06 | 3,56% | 369,00 |
| 02.01.2025 | 144,45 | 154,34 | 143,60 | 148,77 | 2,04% | 1.119,00 |
| 30.12.2024 | 147,13 | 148,06 | 144,94 | 145,80 | -1,28% | 100,00 |
| 27.12.2024 | 148,14 | 149,18 | 144,48 | 147,69 | 0,51% | 152,00 |
| 23.12.2024 | 148,92 | 150,02 | 143,79 | 146,94 | -0,80% | 563,00 |
| 20.12.2024 | 147,65 | 153,13 | 142,80 | 148,13 | 0,32% | 1.491,00 |
| 19.12.2024 | 139,53 | 148,04 | 138,52 | 147,66 | 5,25% | 660,00 |
| 18.12.2024 | 145,60 | 148,53 | 138,74 | 140,30 | -3,63% | 323,00 |
| 17.12.2024 | 139,50 | 148,71 | 138,02 | 145,58 | 4,01% | 1.496,00 |
| 16.12.2024 | 136,64 | 144,76 | 135,62 | 139,97 | 3,12% | 568,00 |
| 13.12.2024 | 131,71 | 135,85 | 130,30 | 135,74 | 3,50% | 152,00 |
| 12.12.2024 | 130,27 | 132,57 | 127,90 | 131,15 | 0,21% | 316,00 |
| 11.12.2024 | 131,38 | 133,39 | 129,77 | 130,88 | -0,01% | 395,00 |
| 10.12.2024 | 131,25 | 134,72 | 130,40 | 130,89 | -1,54% | 791,00 |
| 09.12.2024 | 143,38 | 144,83 | 132,88 | 132,94 | -7,17% | 1.327,00 |
| 06.12.2024 | 142,60 | 146,79 | 141,08 | 143,21 | 1,21% | 404,00 |
| 05.12.2024 | 152,20 | 154,40 | 140,44 | 141,50 | -7,76% | 2.364,00 |
| 04.12.2024 | 147,61 | 153,42 | 145,15 | 153,41 | 4,17% | 567,00 |
| 03.12.2024 | 149,56 | 150,99 | 145,33 | 147,27 | -1,51% | 269,00 |
| 02.12.2024 | 142,58 | 156,46 | 141,96 | 149,53 | 5,36% | 674,00 |
| 29.11.2024 | 141,00 | 143,67 | 139,02 | 141,92 | 0,43% | 125,00 |
| 28.11.2024 | 141,17 | 141,39 | 141,00 | 141,31 | 0,33% | - |
| 27.11.2024 | 140,02 | 145,38 | 137,96 | 140,85 | 0,59% | 874,00 |
| 26.11.2024 | 149,48 | 156,62 | 136,08 | 140,03 | -5,31% | 1.660,00 |
| 25.11.2024 | 147,24 | 153,39 | 146,63 | 147,88 | 1,37% | 1.847,00 |
| 22.11.2024 | 136,78 | 148,13 | 136,68 | 145,88 | 7,68% | 979,00 |
| 21.11.2024 | 129,71 | 135,90 | 127,98 | 135,48 | 4,22% | 534,00 |
| 20.11.2024 | 134,46 | 135,30 | 129,72 | 129,99 | -3,30% | 535,00 |
| 19.11.2024 | 135,45 | 136,04 | 129,91 | 134,43 | -0,53% | 931,00 |
| 18.11.2024 | 136,42 | 138,71 | 134,59 | 135,15 | -1,60% | 1.043,00 |
| 15.11.2024 | 136,48 | 137,88 | 134,54 | 137,35 | -0,07% | 167,00 |
| 14.11.2024 | 135,25 | 140,52 | 135,00 | 137,45 | 2,24% | 482,00 |
| 13.11.2024 | 131,46 | 136,77 | 130,78 | 134,44 | 2,13% | 239,00 |
| 12.11.2024 | 131,77 | 136,09 | 129,62 | 131,64 | -0,13% | 463,00 |
| 11.11.2024 | 134,50 | 138,70 | 131,46 | 131,81 | -1,96% | 1.011,00 |
| 08.11.2024 | 132,82 | 134,65 | 130,51 | 134,45 | 2,71% | 1.234,00 |
| 07.11.2024 | 126,15 | 132,83 | 125,22 | 130,90 | 3,81% | 311,00 |