81,465€
-0,85%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 82,35 | 84,75 | 81,43 | 81,71 | -0,85% | 1.261,00 |
| 04.12.2025 | 85,58 | 85,61 | 81,77 | 82,41 | -3,47% | 396,00 |
| 03.12.2025 | 86,19 | 87,13 | 84,62 | 85,37 | -1,13% | 144,00 |
| 02.12.2025 | 87,52 | 88,40 | 84,93 | 86,35 | -2,71% | 1.323,00 |
| 01.12.2025 | 84,18 | 89,43 | 82,78 | 88,76 | 5,00% | 2.072,00 |
| 28.11.2025 | 82,69 | 86,00 | 81,42 | 84,53 | 2,53% | 1.812,00 |
| 27.11.2025 | 82,16 | 83,79 | 81,88 | 82,44 | -0,12% | 666,00 |
| 26.11.2025 | 77,38 | 83,34 | 76,23 | 82,54 | 5,48% | 1.212,00 |
| 25.11.2025 | 57,27 | 78,28 | 55,50 | 78,26 | 37,11% | 6.508,00 |
| 24.11.2025 | 60,97 | 61,18 | 56,86 | 57,08 | -5,72% | 548,00 |
| 21.11.2025 | 59,01 | 60,91 | 58,65 | 60,54 | 1,87% | 272,00 |
| 20.11.2025 | 60,87 | 61,42 | 59,23 | 59,43 | -1,67% | - |
| 19.11.2025 | 60,37 | 60,83 | 59,67 | 60,44 | 0,02% | 57,00 |
| 18.11.2025 | 59,45 | 61,04 | 58,80 | 60,43 | -0,30% | 721,00 |
| 17.11.2025 | 60,18 | 60,85 | 59,43 | 60,61 | 0,14% | 25,00 |
| 14.11.2025 | 61,52 | 61,68 | 60,29 | 60,52 | -1,16% | 65,00 |
| 13.11.2025 | 61,67 | 62,39 | 60,59 | 61,23 | -0,37% | 557,00 |
| 12.11.2025 | 60,26 | 62,10 | 60,09 | 61,46 | 1,79% | 346,00 |
| 11.11.2025 | 62,05 | 62,37 | 60,18 | 60,38 | -2,50% | 54,00 |
| 10.11.2025 | 62,04 | 63,29 | 61,05 | 61,93 | -0,13% | 652,00 |
| 07.11.2025 | 60,86 | 62,40 | 60,02 | 62,01 | 1,74% | 155,00 |
| 06.11.2025 | 61,52 | 61,52 | 59,33 | 60,95 | -0,95% | 97,00 |
| 05.11.2025 | 59,83 | 62,33 | 58,55 | 61,53 | 3,26% | 101,00 |
| 04.11.2025 | 60,29 | 60,53 | 58,35 | 59,59 | -1,73% | 96,00 |
| 03.11.2025 | 62,86 | 63,55 | 60,13 | 60,64 | -2,43% | 370,00 |
| 31.10.2025 | 62,50 | 63,42 | 61,80 | 62,15 | -0,70% | 1.246,00 |
| 30.10.2025 | 62,88 | 64,36 | 62,44 | 62,58 | -0,12% | 24,00 |
| 29.10.2025 | 64,17 | 65,35 | 62,60 | 62,66 | -2,07% | 887,00 |
| 28.10.2025 | 63,32 | 65,25 | 62,84 | 63,98 | 0,82% | 1.141,00 |
| 27.10.2025 | 61,40 | 63,56 | 60,93 | 63,46 | 5,19% | 1.705,00 |
| 24.10.2025 | 60,03 | 61,37 | 59,72 | 60,33 | 0,89% | 211,00 |
| 23.10.2025 | 58,87 | 60,18 | 58,82 | 59,80 | 1,63% | 42,00 |
| 22.10.2025 | 59,67 | 60,10 | 58,46 | 58,84 | -0,52% | 234,00 |
| 21.10.2025 | 57,44 | 59,40 | 57,20 | 59,15 | 3,31% | 2.687,00 |
| 20.10.2025 | 59,31 | 59,63 | 57,17 | 57,26 | -2,44% | 306,00 |
| 17.10.2025 | 58,67 | 59,53 | 57,47 | 58,69 | -0,74% | 610,00 |
| 16.10.2025 | 61,28 | 61,55 | 58,80 | 59,13 | -3,74% | 299,00 |
| 15.10.2025 | 62,26 | 63,29 | 61,11 | 61,43 | -1,78% | 121,00 |
| 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 |