66,500€
-5,54%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 70,60 | 70,80 | 69,20 | 70,60 | 0,28% | 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 |
| 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 |