77,900€
4,01%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 77,70 | 78,20 | 74,80 | 74,90 | -4,46% | - |
| 07.07.2026 | 78,60 | 79,40 | 76,30 | 78,40 | -1,63% | 21,00 |
| 06.07.2026 | 80,90 | 81,70 | 78,20 | 79,70 | -1,36% | 1,00 |
| 03.07.2026 | 80,90 | 81,00 | 80,60 | 80,80 | -0,25% | - |
| 02.07.2026 | 80,60 | 81,10 | 80,60 | 81,00 | 1,50% | 1,00 |
| 30.06.2026 | 78,40 | 80,00 | 76,60 | 79,80 | 1,92% | 665,00 |
| 29.06.2026 | 80,20 | 81,20 | 76,10 | 78,30 | -0,51% | 139,00 |
| 26.06.2026 | 78,30 | 80,30 | 77,80 | 78,70 | -1,38% | - |
| 25.06.2026 | 78,10 | 80,40 | 77,80 | 79,80 | 7,84% | - |
| 24.06.2026 | 74,10 | 74,40 | 73,60 | 74,00 | 0,14% | 41,00 |
| 23.06.2026 | 75,20 | 75,30 | 73,20 | 73,90 | -2,89% | 115,00 |
| 22.06.2026 | 76,10 | 76,10 | 75,90 | 76,10 | 0,40% | - |
| 19.06.2026 | 76,00 | 76,20 | 75,80 | 75,80 | -0,26% | 1,00 |
| 18.06.2026 | 74,20 | 76,10 | 73,80 | 76,00 | 1,74% | 1,00 |
| 17.06.2026 | 76,60 | 78,60 | 74,50 | 74,70 | -6,62% | 5,00 |
| 16.06.2026 | 78,60 | 80,40 | 78,00 | 80,00 | 1,39% | 66,00 |
| 15.06.2026 | 78,40 | 81,50 | 78,00 | 78,90 | 0,51% | 853,00 |
| 12.06.2026 | 78,40 | 80,30 | 78,20 | 78,50 | 5,51% | 112,00 |
| 11.06.2026 | 73,80 | 74,60 | 73,80 | 74,40 | 7,98% | 1,00 |
| 09.06.2026 | 68,90 | 69,10 | 68,90 | 68,90 | -0,86% | - |
| 08.06.2026 | 65,20 | 69,50 | 65,00 | 69,50 | 4,51% | 1.517,00 |
| 05.06.2026 | 66,90 | 67,40 | 66,40 | 66,50 | 0,00% | 113,00 |
| 04.06.2026 | 65,90 | 67,10 | 65,40 | 66,50 | 2,47% | 227,00 |
| 03.06.2026 | 65,70 | 65,90 | 63,70 | 64,90 | -0,92% | 50,00 |
| 02.06.2026 | 64,80 | 66,10 | 64,40 | 65,50 | 1,55% | 258,00 |
| 01.06.2026 | 66,10 | 67,10 | 64,00 | 64,50 | -8,90% | 282,00 |
| 29.05.2026 | 70,60 | 70,80 | 69,20 | 70,80 | 0,57% | 10,00 |
| 28.05.2026 | 70,30 | 71,10 | 67,50 | 70,40 | -2,09% | 304,00 |
| 27.05.2026 | 65,00 | 73,00 | 62,50 | 71,90 | 9,10% | 1.004,00 |
| 26.05.2026 | 67,40 | 67,70 | 64,20 | 65,90 | -1,79% | 518,00 |
| 25.05.2026 | 66,90 | 67,20 | 66,90 | 67,10 | 1,05% | 143,00 |
| 22.05.2026 | 66,40 | 66,50 | 66,30 | 66,40 | 3,27% | - |
| 21.05.2026 | 64,20 | 64,60 | 64,20 | 64,30 | 0,31% | 47,00 |
| 20.05.2026 | 62,20 | 64,10 | 60,10 | 64,10 | 2,56% | 523,00 |
| 19.05.2026 | 61,80 | 62,50 | 60,20 | 62,50 | 1,30% | 35,00 |
| 18.05.2026 | 60,60 | 63,20 | 59,90 | 61,70 | 1,65% | 24,00 |
| 15.05.2026 | 61,90 | 62,50 | 60,50 | 60,70 | -1,30% | 581,00 |
| 14.05.2026 | 61,70 | 62,60 | 61,40 | 61,50 | -0,65% | 108,00 |
| 13.05.2026 | 62,50 | 63,00 | 61,40 | 61,90 | 0,32% | 71,00 |
| 12.05.2026 | 61,30 | 62,10 | 61,30 | 61,70 | -6,66% | 96,00 |
| 11.05.2026 | 66,30 | 66,30 | 66,10 | 66,10 | -1,49% | - |
| 08.05.2026 | 67,00 | 67,30 | 65,40 | 67,10 | -0,89% | 16,00 |
| 07.05.2026 | 67,80 | 67,80 | 66,90 | 67,70 | 0,59% | 61,00 |
| 06.05.2026 | 66,00 | 68,50 | 65,40 | 67,30 | -0,88% | 376,00 |
| 05.05.2026 | 67,80 | 68,00 | 67,60 | 67,90 | -5,96% | 1,00 |
| 04.05.2026 | 72,10 | 72,20 | 72,10 | 72,20 | -0,96% | - |
| 30.04.2026 | 71,60 | 73,10 | 70,90 | 72,90 | 1,67% | 9,00 |
| 29.04.2026 | 73,00 | 73,00 | 71,30 | 71,70 | -1,38% | 211,00 |
| 28.04.2026 | 74,40 | 74,70 | 71,90 | 72,70 | -1,09% | 1,00 |
| 27.04.2026 | 74,10 | 74,80 | 73,30 | 73,50 | -3,54% | 30,00 |
| 24.04.2026 | 76,80 | 76,80 | 76,20 | 76,20 | -0,13% | 3,00 |
| 23.04.2026 | 78,70 | 80,10 | 76,10 | 76,30 | -4,51% | - |
| 22.04.2026 | 81,50 | 81,80 | 79,30 | 79,90 | -3,50% | 338,00 |
| 21.04.2026 | 82,70 | 83,30 | 82,20 | 82,80 | 0,61% | 55,00 |
| 20.04.2026 | 79,70 | 82,70 | 78,60 | 82,30 | 2,49% | 101,00 |
| 17.04.2026 | 79,00 | 82,10 | 78,40 | 80,30 | 2,03% | 21,00 |
| 16.04.2026 | 77,20 | 80,00 | 77,20 | 78,70 | 0,38% | 32,00 |
| 15.04.2026 | 77,40 | 78,90 | 77,40 | 78,40 | -0,38% | 832,00 |
| 14.04.2026 | 79,50 | 80,20 | 78,00 | 78,70 | -1,50% | 365,00 |
| 13.04.2026 | 83,80 | 83,90 | 79,60 | 79,90 | -5,22% | 126,00 |
| 10.04.2026 | 88,40 | 89,20 | 83,20 | 84,30 | -2,43% | 112,00 |
| 09.04.2026 | 87,40 | 88,00 | 86,40 | 86,40 | -1,37% | 19,00 |
| 08.04.2026 | 87,50 | 89,60 | 86,00 | 87,60 | 5,67% | 278,00 |
| 07.04.2026 | 84,60 | 84,60 | 81,80 | 82,90 | 3,66% | 153,00 |
| 02.04.2026 | 80,76 | 81,60 | 78,33 | 79,98 | -1,62% | 50,00 |
| 01.04.2026 | 79,15 | 81,64 | 78,60 | 81,30 | 2,81% | 78,00 |
| 31.03.2026 | 76,68 | 79,82 | 76,47 | 79,07 | 4,20% | 511,00 |
| 30.03.2026 | 77,58 | 78,50 | 75,30 | 75,88 | -1,45% | 46,00 |
| 27.03.2026 | 78,03 | 78,06 | 76,13 | 77,00 | -1,07% | - |
| 26.03.2026 | 76,19 | 79,79 | 75,87 | 77,83 | 1,85% | 124,00 |
| 25.03.2026 | 77,05 | 78,10 | 74,82 | 76,42 | -0,31% | - |
| 24.03.2026 | 75,46 | 76,88 | 74,02 | 76,65 | 1,77% | 75,00 |
| 23.03.2026 | 75,47 | 78,93 | 75,07 | 75,32 | -0,93% | 303,00 |
| 20.03.2026 | 76,57 | 78,28 | 75,64 | 76,03 | -1,87% | 24,00 |
| 19.03.2026 | 75,08 | 77,64 | 73,28 | 77,48 | 3,29% | 368,00 |
| 18.03.2026 | 75,30 | 76,44 | 74,61 | 75,01 | -0,01% | 111,00 |
| 17.03.2026 | 73,47 | 76,54 | 73,47 | 75,02 | 1,62% | 76,00 |
| 16.03.2026 | 72,07 | 74,04 | 71,41 | 73,83 | 3,36% | 79,00 |
| 13.03.2026 | 73,11 | 73,73 | 71,19 | 71,43 | -1,96% | 5,00 |
| 12.03.2026 | 74,96 | 75,29 | 72,42 | 72,86 | -3,26% | - |
| 11.03.2026 | 74,81 | 75,73 | 73,83 | 75,31 | 0,65% | 260,00 |
| 10.03.2026 | 74,02 | 76,18 | 73,48 | 74,83 | 3,03% | 430,00 |
| 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 |