125,900€
-0,59%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 126,83 | 129,10 | 123,29 | 125,44 | -0,96% | 609,00 |
| 04.11.2024 | 119,68 | 127,72 | 119,54 | 126,65 | 4,50% | 774,00 |
| 01.11.2024 | 121,18 | 123,46 | 120,88 | 121,20 | 0,08% | 169,00 |
| 31.10.2024 | 125,42 | 125,72 | 120,66 | 121,10 | -3,69% | 357,00 |
| 30.10.2024 | 127,90 | 129,02 | 125,45 | 125,74 | -1,88% | 345,00 |
| 29.10.2024 | 127,58 | 128,60 | 124,74 | 128,15 | 0,49% | 430,00 |
| 28.10.2024 | 130,72 | 133,32 | 127,42 | 127,53 | -2,69% | 469,00 |
| 25.10.2024 | 131,71 | 133,36 | 129,08 | 131,06 | -0,34% | 950,00 |
| 24.10.2024 | 137,08 | 139,53 | 130,94 | 131,51 | -3,91% | 755,00 |
| 23.10.2024 | 142,88 | 146,00 | 136,32 | 136,86 | -4,60% | 1.164,00 |
| 22.10.2024 | 147,53 | 148,42 | 143,41 | 143,46 | -2,83% | 239,00 |
| 21.10.2024 | 144,27 | 148,92 | 141,79 | 147,64 | 2,36% | 945,00 |
| 18.10.2024 | 148,13 | 149,54 | 144,00 | 144,23 | -3,18% | 839,00 |
| 17.10.2024 | 150,75 | 154,83 | 148,18 | 148,96 | -1,22% | 708,00 |
| 16.10.2024 | 147,03 | 152,50 | 146,16 | 150,80 | 2,47% | 873,00 |
| 15.10.2024 | 142,92 | 150,58 | 141,80 | 147,16 | 3,10% | 947,00 |
| 14.10.2024 | 136,63 | 144,61 | 135,82 | 142,74 | 4,30% | 780,00 |
| 11.10.2024 | 130,96 | 136,90 | 130,15 | 136,86 | 4,56% | 102,00 |
| 10.10.2024 | 128,67 | 132,60 | 126,34 | 130,89 | 1,54% | 221,00 |
| 09.10.2024 | 129,59 | 130,68 | 127,39 | 128,91 | -0,53% | 72,00 |
| 08.10.2024 | 126,92 | 131,56 | 125,86 | 129,60 | 2,29% | 171,00 |
| 07.10.2024 | 134,94 | 134,94 | 124,56 | 126,70 | -4,73% | 459,00 |
| 04.10.2024 | 121,70 | 133,37 | 121,56 | 132,99 | 9,38% | 4.180,00 |
| 03.10.2024 | 121,04 | 121,75 | 118,66 | 121,59 | 0,54% | 139,00 |
| 02.10.2024 | 121,80 | 123,37 | 117,00 | 120,94 | -1,31% | 872,00 |
| 01.10.2024 | 125,49 | 126,76 | 121,96 | 122,54 | -2,36% | 215,00 |
| 30.09.2024 | 129,26 | 129,28 | 119,84 | 125,50 | -3,04% | 1.425,00 |
| 27.09.2024 | 124,02 | 129,56 | 123,39 | 129,43 | 4,85% | 267,00 |
| 26.09.2024 | 123,96 | 127,79 | 120,70 | 123,44 | -0,33% | 974,00 |
| 25.09.2024 | 126,53 | 127,40 | 122,44 | 123,85 | -2,56% | 71,00 |
| 24.09.2024 | 126,49 | 128,36 | 125,51 | 127,11 | 0,21% | 220,00 |
| 23.09.2024 | 127,21 | 129,28 | 123,12 | 126,84 | -0,09% | 446,00 |
| 20.09.2024 | 124,72 | 128,24 | 123,76 | 126,96 | 1,80% | - |
| 19.09.2024 | 122,48 | 127,14 | 121,54 | 124,72 | 2,24% | 277,00 |
| 18.09.2024 | 121,01 | 124,99 | 119,76 | 121,99 | 1,25% | 116,00 |
| 17.09.2024 | 122,93 | 124,62 | 119,67 | 120,48 | -0,45% | 273,00 |
| 16.09.2024 | 127,32 | 129,86 | 119,08 | 121,03 | -5,59% | 544,00 |
| 13.09.2024 | 124,06 | 131,09 | 123,79 | 128,20 | 3,22% | 121,00 |
| 12.09.2024 | 119,36 | 125,38 | 118,88 | 124,20 | 4,29% | 292,00 |
| 11.09.2024 | 117,06 | 120,77 | 116,00 | 119,09 | 1,04% | 1.317,00 |
| 10.09.2024 | 120,58 | 124,67 | 116,32 | 117,87 | -2,37% | 292,00 |
| 09.09.2024 | 118,52 | 123,34 | 118,24 | 120,73 | 2,24% | 284,00 |
| 06.09.2024 | 123,04 | 124,29 | 117,57 | 118,09 | -4,95% | 666,00 |
| 05.09.2024 | 125,99 | 127,51 | 122,68 | 124,24 | -1,40% | 341,00 |
| 04.09.2024 | 128,55 | 129,12 | 124,66 | 126,01 | -2,64% | 371,00 |
| 03.09.2024 | 132,50 | 134,91 | 128,62 | 129,43 | -2,34% | 607,00 |
| 02.09.2024 | 133,50 | 134,38 | 132,24 | 132,53 | -0,81% | 238,00 |
| 30.08.2024 | 128,93 | 133,67 | 126,90 | 133,61 | 3,85% | 1.091,00 |
| 29.08.2024 | 123,20 | 129,85 | 121,18 | 128,66 | 3,51% | 2.901,00 |
| 28.08.2024 | 151,28 | 152,50 | 121,10 | 124,30 | -16,64% | 3.266,00 |
| 27.08.2024 | 147,82 | 150,70 | 145,62 | 149,11 | 0,79% | 343,00 |
| 26.08.2024 | 151,07 | 152,76 | 147,12 | 147,94 | -2,49% | 2.801,00 |
| 23.08.2024 | 148,81 | 153,79 | 148,81 | 151,72 | 2,06% | 267,00 |
| 22.08.2024 | 153,33 | 154,70 | 148,52 | 148,66 | -2,88% | 248,00 |
| 21.08.2024 | 149,48 | 153,52 | 148,54 | 153,07 | 2,53% | 1.227,00 |
| 20.08.2024 | 150,67 | 155,54 | 148,83 | 149,30 | -0,70% | 433,00 |
| 19.08.2024 | 150,48 | 152,57 | 148,44 | 150,35 | 0,29% | 1.908,00 |
| 16.08.2024 | 147,81 | 152,12 | 145,93 | 149,91 | 1,73% | 1.075,00 |
| 15.08.2024 | 139,36 | 147,69 | 138,60 | 147,36 | 6,03% | 535,00 |
| 14.08.2024 | 140,74 | 142,60 | 138,27 | 138,98 | -0,25% | 752,00 |
| 13.08.2024 | 141,59 | 147,00 | 138,00 | 139,33 | -1,51% | 2.140,00 |
| 12.08.2024 | 135,40 | 141,94 | 134,70 | 141,47 | 4,87% | 1.855,00 |
| 09.08.2024 | 129,25 | 137,55 | 127,82 | 134,90 | 4,62% | 729,00 |
| 08.08.2024 | 119,51 | 128,98 | 116,82 | 128,94 | 7,28% | 1.124,00 |
| 07.08.2024 | 127,43 | 130,82 | 119,99 | 120,19 | -5,09% | 1.480,00 |
| 06.08.2024 | 124,44 | 128,00 | 122,78 | 126,63 | 3,14% | 391,00 |
| 05.08.2024 | 119,78 | 124,78 | 110,00 | 122,77 | 1,43% | 3.705,00 |
| 02.08.2024 | 130,75 | 131,48 | 119,64 | 121,04 | -8,23% | 3.335,00 |
| 01.08.2024 | 136,40 | 139,25 | 130,71 | 131,90 | -3,14% | 1.030,00 |
| 31.07.2024 | 134,93 | 138,11 | 134,12 | 136,18 | 0,68% | 769,00 |
| 30.07.2024 | 139,64 | 141,04 | 133,79 | 135,26 | -3,25% | 1.105,00 |
| 29.07.2024 | 140,70 | 143,31 | 138,66 | 139,81 | -0,19% | 3.645,00 |
| 26.07.2024 | 140,88 | 144,41 | 139,15 | 140,08 | 0,09% | 488,00 |
| 25.07.2024 | 142,36 | 144,30 | 135,20 | 139,96 | -1,59% | 2.041,00 |
| 24.07.2024 | 148,43 | 149,76 | 142,11 | 142,22 | -4,34% | 512,00 |
| 23.07.2024 | 145,64 | 150,72 | 145,02 | 148,67 | 2,23% | 398,00 |
| 22.07.2024 | 146,60 | 154,60 | 144,84 | 145,43 | -0,08% | 1.778,00 |
| 19.07.2024 | 144,29 | 146,93 | 142,86 | 145,54 | 1,13% | 578,00 |
| 18.07.2024 | 142,93 | 147,00 | 138,06 | 143,92 | 1,11% | 2.522,00 |
| 17.07.2024 | 152,54 | 153,86 | 142,22 | 142,34 | -8,77% | 2.494,00 |
| 16.07.2024 | 153,02 | 158,87 | 152,06 | 156,02 | 1,48% | 1.650,00 |
| 15.07.2024 | 158,88 | 159,40 | 153,42 | 153,74 | -3,09% | 5.933,00 |
| 12.07.2024 | 160,17 | 164,41 | 157,02 | 158,64 | -0,88% | 656,00 |
| 11.07.2024 | 161,08 | 163,42 | 154,76 | 160,05 | -0,62% | 1.810,00 |
| 10.07.2024 | 164,82 | 168,64 | 160,16 | 161,05 | -2,98% | 1.378,00 |
| 09.07.2024 | 165,85 | 169,68 | 164,46 | 166,00 | 0,88% | 905,00 |
| 08.07.2024 | 158,09 | 164,85 | 157,02 | 164,56 | 3,90% | 729,00 |
| 05.07.2024 | 167,22 | 167,24 | 158,19 | 158,38 | -5,01% | 1.094,00 |
| 04.07.2024 | 167,03 | 167,37 | 166,34 | 166,74 | -0,18% | 159,00 |
| 03.07.2024 | 169,48 | 171,78 | 165,37 | 167,04 | -2,19% | 474,00 |
| 02.07.2024 | 173,40 | 174,04 | 167,76 | 170,78 | -0,38% | 967,00 |
| 01.07.2024 | 166,50 | 173,71 | 164,97 | 171,43 | 3,55% | 2.278,00 |
| 28.06.2024 | 162,24 | 167,27 | 158,82 | 165,56 | 2,69% | 1.055,00 |
| 27.06.2024 | 163,00 | 164,50 | 159,10 | 161,22 | -1,12% | 2.153,00 |
| 26.06.2024 | 162,34 | 165,54 | 160,63 | 163,05 | 0,87% | 677,00 |
| 25.06.2024 | 157,02 | 163,42 | 156,62 | 161,65 | 2,09% | 1.337,00 |
| 24.06.2024 | 163,25 | 165,58 | 157,75 | 158,34 | -3,03% | 1.272,00 |
| 21.06.2024 | 164,94 | 166,72 | 160,27 | 163,29 | -0,36% | 1.261,00 |
| 20.06.2024 | 171,26 | 173,10 | 161,64 | 163,88 | -4,16% | 3.104,00 |
| 19.06.2024 | 172,43 | 173,04 | 168,00 | 171,00 | -1,02% | 2.767,00 |