74,050€
1,59%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 72,30 | 72,95 | 70,19 | 72,63 | -0,36% | 2,00 |
| 06.03.2026 | 76,27 | 76,76 | 72,25 | 72,89 | -4,19% | 447,00 |
| 05.03.2026 | 81,94 | 83,01 | 75,32 | 76,08 | -8,14% | 339,00 |
| 04.03.2026 | 87,31 | 92,92 | 77,39 | 82,82 | -3,13% | 620,00 |
| 03.03.2026 | 83,14 | 85,87 | 79,85 | 85,49 | 2,64% | 593,00 |
| 02.03.2026 | 82,35 | 84,07 | 80,36 | 83,29 | 1,15% | 680,00 |
| 27.02.2026 | 83,39 | 83,91 | 81,15 | 82,34 | -1,90% | - |
| 26.02.2026 | 80,98 | 86,26 | 80,50 | 83,94 | 3,20% | 574,00 |
| 25.02.2026 | 80,47 | 81,72 | 79,65 | 81,34 | 0,89% | 126,00 |
| 24.02.2026 | 78,75 | 82,66 | 78,15 | 80,62 | 2,81% | 36,00 |
| 23.02.2026 | 81,58 | 81,72 | 76,17 | 78,41 | -3,90% | 691,00 |
| 20.02.2026 | 82,23 | 86,29 | 80,30 | 81,60 | -0,37% | 457,00 |
| 19.02.2026 | 81,15 | 82,90 | 79,95 | 81,90 | 1,59% | 188,00 |
| 18.02.2026 | 79,51 | 81,40 | 78,75 | 80,61 | 1,49% | 1,00 |
| 17.02.2026 | 78,91 | 81,55 | 78,03 | 79,43 | 0,36% | 6,00 |
| 16.02.2026 | 79,08 | 79,76 | 79,02 | 79,14 | 0,09% | 3,00 |
| 13.02.2026 | 77,37 | 80,38 | 76,46 | 79,07 | 2,05% | 188,00 |
| 12.02.2026 | 77,32 | 80,64 | 76,76 | 77,48 | 0,45% | 17,00 |
| 11.02.2026 | 77,42 | 79,57 | 76,76 | 77,13 | -0,43% | 253,00 |
| 10.02.2026 | 77,91 | 80,46 | 77,38 | 77,47 | -0,77% | 157,00 |
| 09.02.2026 | 82,51 | 83,09 | 76,85 | 78,07 | -5,71% | 401,00 |
| 06.02.2026 | 83,84 | 86,23 | 82,68 | 82,80 | -1,50% | 438,00 |
| 05.02.2026 | 89,47 | 90,21 | 83,06 | 84,07 | -6,05% | 235,00 |
| 04.02.2026 | 85,00 | 89,95 | 84,87 | 89,48 | 5,48% | 559,00 |
| 03.02.2026 | 85,96 | 88,19 | 84,62 | 84,84 | -0,67% | 828,00 |
| 02.02.2026 | 81,64 | 86,82 | 81,54 | 85,41 | 3,77% | 806,00 |
| 30.01.2026 | 78,15 | 82,58 | 77,86 | 82,31 | 5,42% | 548,00 |
| 29.01.2026 | 79,67 | 80,76 | 77,67 | 78,08 | -3,44% | 327,00 |
| 28.01.2026 | 80,93 | 82,89 | 80,48 | 80,86 | -0,20% | 164,00 |
| 27.01.2026 | 81,70 | 82,02 | 79,88 | 81,02 | -0,72% | 5,00 |
| 26.01.2026 | 81,69 | 82,46 | 80,83 | 81,60 | 0,28% | 1.535,00 |
| 23.01.2026 | 83,02 | 83,59 | 79,69 | 81,37 | -1,98% | 651,00 |
| 22.01.2026 | 84,80 | 86,23 | 82,58 | 83,01 | -2,21% | 331,00 |
| 21.01.2026 | 85,97 | 91,00 | 83,92 | 84,89 | 0,24% | 125,00 |
| 20.01.2026 | 87,88 | 87,89 | 84,64 | 84,69 | -4,71% | 915,00 |
| 19.01.2026 | 89,01 | 89,17 | 88,29 | 88,88 | -1,13% | 487,00 |
| 16.01.2026 | 92,83 | 93,57 | 88,89 | 89,90 | -3,21% | 326,00 |
| 15.01.2026 | 86,65 | 93,36 | 86,46 | 92,89 | 7,08% | 3.165,00 |
| 14.01.2026 | 88,46 | 91,26 | 86,39 | 86,75 | -2,29% | 1.078,00 |
| 13.01.2026 | 89,12 | 92,20 | 87,74 | 88,78 | 1,18% | 5.603,00 |
| 12.01.2026 | 106,60 | 106,61 | 85,00 | 87,74 | -18,38% | 2.390,00 |
| 09.01.2026 | 111,47 | 113,08 | 106,68 | 107,50 | -3,59% | 934,00 |
| 08.01.2026 | 108,54 | 113,00 | 107,80 | 111,50 | 1,81% | 272,00 |
| 07.01.2026 | 109,50 | 111,00 | 108,70 | 109,52 | -0,99% | 134,00 |
| 06.01.2026 | 105,84 | 112,19 | 105,12 | 110,61 | 4,32% | 1.310,00 |
| 05.01.2026 | 106,02 | 108,93 | 104,75 | 106,03 | 0,14% | 37,00 |
| 02.01.2026 | 107,14 | 108,16 | 103,56 | 105,88 | -3,82% | 855,00 |
| 30.12.2025 | 110,11 | 110,15 | 110,08 | 110,09 | -0,39% | - |
| 29.12.2025 | 107,35 | 112,19 | 106,08 | 110,52 | 5,52% | 987,00 |
| 23.12.2025 | 105,86 | 107,08 | 104,48 | 104,74 | -1,30% | 855,00 |
| 22.12.2025 | 102,74 | 107,05 | 102,52 | 106,12 | 2,93% | 1.484,00 |
| 19.12.2025 | 101,03 | 103,45 | 100,06 | 103,10 | 1,79% | 457,00 |
| 18.12.2025 | 99,76 | 103,02 | 99,66 | 101,29 | 0,54% | 81,00 |
| 17.12.2025 | 99,22 | 101,17 | 98,69 | 100,75 | 1,74% | 429,00 |
| 16.12.2025 | 100,95 | 101,64 | 97,43 | 99,03 | -2,10% | 3.050,00 |
| 15.12.2025 | 96,00 | 102,75 | 95,14 | 101,15 | 5,97% | 972,00 |
| 12.12.2025 | 94,04 | 97,74 | 93,97 | 95,46 | 1,42% | 655,00 |
| 11.12.2025 | 91,22 | 95,52 | 91,03 | 94,12 | 3,03% | 2.171,00 |
| 10.12.2025 | 85,39 | 92,46 | 85,39 | 91,35 | 5,78% | 819,00 |
| 09.12.2025 | 81,89 | 87,33 | 81,88 | 86,36 | 4,05% | 439,00 |
| 08.12.2025 | 80,86 | 83,00 | 80,46 | 83,00 | 1,47% | 333,00 |
| 05.12.2025 | 83,06 | 83,43 | 81,56 | 81,80 | -0,28% | 1.261,00 |
| 04.12.2025 | 84,80 | 84,85 | 81,77 | 82,03 | -3,49% | 396,00 |
| 03.12.2025 | 85,61 | 87,13 | 85,00 | 85,00 | -1,37% | 144,00 |
| 02.12.2025 | 86,98 | 87,99 | 84,86 | 86,18 | -2,91% | 1.323,00 |
| 01.12.2025 | 84,35 | 89,24 | 83,52 | 88,76 | 5,15% | 2.080,00 |
| 28.11.2025 | 82,10 | 85,67 | 81,56 | 84,41 | 1,74% | 1.812,00 |
| 27.11.2025 | 82,69 | 83,79 | 81,88 | 82,97 | -0,04% | 667,00 |
| 26.11.2025 | 78,29 | 83,08 | 76,64 | 83,00 | 6,72% | 1.212,00 |
| 25.11.2025 | 57,65 | 78,24 | 55,50 | 77,77 | 35,54% | 6.620,00 |
| 24.11.2025 | 60,59 | 61,40 | 57,07 | 57,38 | -5,14% | 548,00 |
| 21.11.2025 | 58,65 | 60,65 | 58,65 | 60,49 | 4,15% | 272,00 |
| 20.11.2025 | 60,00 | 60,00 | 58,08 | 58,08 | -3,44% | 42,00 |
| 19.11.2025 | 60,37 | 60,37 | 59,52 | 60,15 | -1,36% | 57,00 |
| 18.11.2025 | 58,80 | 60,98 | 58,80 | 60,98 | 2,08% | 721,00 |
| 17.11.2025 | 60,62 | 60,64 | 59,43 | 59,74 | -3,08% | 100,00 |
| 14.11.2025 | 61,08 | 61,64 | 60,96 | 61,64 | 1,05% | 65,00 |
| 13.11.2025 | 62,00 | 62,01 | 60,59 | 61,00 | -1,21% | 557,00 |
| 12.11.2025 | 60,63 | 61,81 | 60,63 | 61,75 | 1,00% | 346,00 |
| 11.11.2025 | 61,53 | 62,37 | 60,60 | 61,14 | -0,76% | 54,00 |
| 10.11.2025 | 61,59 | 62,50 | 61,43 | 61,61 | -0,39% | 652,00 |
| 07.11.2025 | 61,20 | 62,10 | 60,27 | 61,85 | 3,08% | 175,00 |
| 06.11.2025 | 61,52 | 61,52 | 59,41 | 60,00 | -2,88% | 97,00 |
| 05.11.2025 | 59,45 | 61,78 | 58,87 | 61,78 | 3,38% | 131,00 |
| 04.11.2025 | 60,53 | 60,53 | 59,07 | 59,76 | -1,47% | 102,00 |
| 03.11.2025 | 62,51 | 63,31 | 60,14 | 60,65 | -2,13% | 420,00 |
| 31.10.2025 | 63,42 | 63,42 | 61,81 | 61,97 | -0,61% | 1.256,00 |
| 30.10.2025 | 63,32 | 63,32 | 62,35 | 62,35 | -1,08% | 105,00 |
| 29.10.2025 | 64,00 | 64,97 | 62,68 | 63,03 | -1,47% | 912,00 |
| 28.10.2025 | 63,42 | 65,07 | 63,12 | 63,97 | 1,54% | 1.291,00 |
| 27.10.2025 | 60,64 | 63,22 | 60,64 | 63,00 | 5,92% | 1.705,00 |
| 23.10.2025 | 59,21 | 60,21 | 59,21 | 59,48 | 0,88% | 174,00 |
| 22.10.2025 | 60,10 | 60,10 | 58,96 | 58,96 | 1,73% | 274,00 |
| 21.10.2025 | 59,31 | 59,37 | 57,96 | 57,96 | -1,88% | 306,00 |
| 17.10.2025 | 58,25 | 59,76 | 57,47 | 59,07 | -0,57% | 627,00 |
| 16.10.2025 | 60,87 | 61,07 | 58,89 | 59,41 | -4,18% | 357,00 |
| 15.10.2025 | 62,67 | 63,04 | 61,81 | 62,00 | -1,10% | 121,00 |
| 14.10.2025 | 62,27 | 62,92 | 61,64 | 62,69 | -1,12% | 438,00 |
| 13.10.2025 | 64,12 | 65,32 | 63,24 | 63,40 | -0,63% | 1.029,00 |
| 10.10.2025 | 66,85 | 67,49 | 63,20 | 63,80 | -1,66% | 2.246,00 |