134,250€
-5,79%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 139,25 | 141,25 | 139,00 | 140,50 | -1,40% | - |
| 05.11.2026 | 153,00 | 154,00 | 141,00 | 142,50 | -6,71% | 769,00 |
| 04.11.2026 | 140,50 | 153,25 | 140,50 | 152,75 | 4,98% | 315,00 |
| 03.11.2026 | 145,50 | 146,00 | 145,50 | 145,50 | -2,51% | - |
| 02.11.2026 | 147,25 | 150,75 | 146,75 | 149,25 | 1,02% | 252,00 |
| 30.10.2026 | 147,75 | 148,75 | 147,75 | 147,75 | 1,72% | 32,00 |
| 28.10.2026 | 148,00 | 148,75 | 145,25 | 145,25 | -2,68% | 379,00 |
| 27.10.2026 | 148,00 | 149,75 | 144,25 | 149,25 | 3,83% | 429,00 |
| 26.10.2026 | 139,25 | 144,75 | 139,00 | 143,75 | 0,17% | 142,00 |
| 23.10.2026 | 143,75 | 144,00 | 143,25 | 143,50 | 0,53% | 55,00 |
| 22.10.2026 | 142,50 | 143,00 | 140,75 | 142,75 | -1,21% | 207,00 |
| 21.10.2026 | 143,50 | 144,50 | 143,50 | 144,50 | 0,52% | 46,00 |
| 20.10.2026 | 144,75 | 145,25 | 142,25 | 143,75 | 1,41% | 176,00 |
| 19.10.2026 | 138,00 | 144,75 | 136,50 | 141,75 | 3,85% | 1.179,00 |
| 16.10.2026 | 135,00 | 136,50 | 134,50 | 136,50 | 0,18% | 92,00 |
| 15.10.2026 | 134,00 | 139,75 | 134,00 | 136,25 | 0,74% | 185,00 |
| 14.10.2026 | 135,25 | 136,00 | 132,75 | 135,25 | 1,12% | 352,00 |
| 13.10.2026 | 131,50 | 135,25 | 130,00 | 133,75 | 3,48% | 237,00 |
| 12.10.2026 | 127,50 | 133,75 | 127,50 | 129,25 | 1,97% | 185,00 |
| 08.10.2026 | 124,50 | 127,25 | 123,00 | 126,75 | 1,60% | 597,00 |
| 07.10.2026 | 125,50 | 126,25 | 123,75 | 124,75 | -1,19% | 257,00 |
| 06.10.2026 | 126,50 | 126,50 | 126,00 | 126,25 | 2,02% | 13,00 |
| 05.10.2026 | 121,25 | 126,50 | 121,00 | 123,75 | 1,85% | 26,00 |
| 02.10.2026 | 121,50 | 123,00 | 120,50 | 121,50 | 2,10% | 771,00 |
| 01.10.2026 | 119,25 | 119,50 | 119,00 | 119,00 | -0,63% | 40,00 |
| 30.09.2026 | 118,25 | 121,75 | 117,25 | 119,75 | 1,70% | 494,00 |
| 29.09.2026 | 118,50 | 118,75 | 115,75 | 117,75 | -0,42% | - |
| 28.09.2026 | 118,75 | 120,25 | 117,00 | 118,25 | 0,21% | 919,00 |
| 25.09.2026 | 118,25 | 118,50 | 118,00 | 118,00 | -1,46% | 84,00 |
| 24.09.2026 | 115,75 | 119,75 | 115,00 | 119,75 | 2,57% | 2,00 |
| 23.09.2026 | 119,25 | 119,50 | 114,75 | 116,75 | -2,10% | 12,00 |
| 22.09.2026 | 119,00 | 123,25 | 118,25 | 119,25 | 0,00% | - |
| 21.09.2026 | 119,00 | 121,25 | 117,75 | 119,25 | 0,85% | 4,00 |
| 18.09.2026 | 121,00 | 121,00 | 116,75 | 118,25 | 0,85% | 50,00 |
| 16.09.2026 | 117,50 | 117,50 | 117,00 | 117,25 | 0,00% | - |
| 15.09.2026 | 121,00 | 122,50 | 117,25 | 117,25 | -5,63% | 60,00 |
| 14.09.2026 | 125,00 | 125,75 | 122,25 | 124,25 | -2,36% | 69,00 |
| 11.09.2026 | 123,75 | 127,50 | 123,00 | 127,25 | 2,00% | 19,00 |
| 10.09.2026 | 131,50 | 131,50 | 124,75 | 124,75 | -2,73% | 632,00 |
| 09.09.2026 | 129,50 | 130,25 | 128,00 | 128,25 | 0,00% | 359,00 |
| 08.09.2026 | 128,00 | 131,25 | 127,75 | 128,25 | 0,00% | 172,00 |
| 07.09.2026 | 128,50 | 129,00 | 128,25 | 128,25 | 4,06% | 75,00 |
| 04.09.2026 | 123,25 | 123,50 | 122,75 | 123,25 | 0,00% | 86,00 |
| 03.09.2026 | 117,75 | 123,75 | 117,25 | 123,25 | 3,35% | - |
| 02.09.2026 | 121,00 | 122,25 | 117,75 | 119,25 | -2,45% | 232,00 |
| 01.09.2026 | 123,00 | 124,75 | 120,75 | 122,25 | -2,00% | 78,00 |
| 31.08.2026 | 128,50 | 129,25 | 124,25 | 124,75 | -0,40% | 1.232,00 |
| 28.08.2026 | 124,50 | 125,50 | 124,50 | 125,25 | -1,18% | 28,00 |
| 27.08.2026 | 126,00 | 130,75 | 122,25 | 126,75 | -1,93% | 839,00 |
| 26.08.2026 | 93,40 | 132,75 | 92,10 | 129,25 | 38,53% | 5.509,00 |
| 25.08.2026 | 96,00 | 97,00 | 92,70 | 93,30 | -2,91% | 129,00 |
| 24.08.2026 | 93,80 | 97,00 | 93,30 | 96,10 | 2,67% | 1,00 |
| 21.08.2026 | 90,00 | 93,70 | 89,30 | 93,60 | 3,88% | 20,00 |
| 20.08.2026 | 90,40 | 90,40 | 88,10 | 90,10 | -1,10% | 839,00 |
| 19.08.2026 | 89,20 | 92,50 | 89,10 | 91,10 | -0,76% | 340,00 |
| 18.08.2026 | 90,80 | 92,60 | 86,80 | 91,80 | 0,44% | 194,00 |
| 17.08.2026 | 93,20 | 93,60 | 91,10 | 91,40 | -3,08% | 21,00 |
| 14.08.2026 | 94,60 | 95,00 | 91,90 | 94,30 | -1,46% | 22,00 |
| 13.08.2026 | 98,00 | 98,80 | 94,00 | 95,70 | -2,45% | 55,00 |
| 12.08.2026 | 102,50 | 102,50 | 97,70 | 98,10 | -4,06% | 12,00 |
| 10.08.2026 | 98,00 | 103,25 | 96,80 | 102,25 | 6,07% | 591,00 |
| 07.08.2026 | 95,80 | 97,30 | 93,60 | 96,40 | -0,10% | 80,00 |
| 06.08.2026 | 95,00 | 97,10 | 94,50 | 96,50 | 1,47% | 526,00 |
| 05.08.2026 | 96,40 | 97,50 | 93,40 | 95,10 | 1,06% | 448,00 |
| 04.08.2026 | 94,80 | 96,90 | 93,50 | 94,10 | 0,97% | 1.178,00 |
| 03.08.2026 | 86,60 | 93,30 | 86,40 | 93,20 | 7,13% | 261,00 |
| 31.07.2026 | 87,40 | 87,80 | 86,10 | 87,00 | 0,23% | - |
| 30.07.2026 | 89,60 | 89,90 | 86,60 | 86,80 | -2,36% | 91,00 |
| 29.07.2026 | 90,40 | 90,80 | 88,30 | 88,90 | -1,98% | 248,00 |
| 28.07.2026 | 87,50 | 92,30 | 87,40 | 90,70 | 3,89% | 333,00 |
| 27.07.2026 | 83,00 | 87,50 | 82,80 | 87,30 | 5,31% | 24,00 |
| 24.07.2026 | 79,80 | 83,50 | 79,80 | 82,90 | 2,85% | - |
| 23.07.2026 | 83,90 | 84,00 | 80,50 | 80,60 | -4,16% | - |
| 22.07.2026 | 80,50 | 84,30 | 80,40 | 84,10 | 3,96% | - |
| 21.07.2026 | 82,90 | 83,10 | 80,00 | 80,90 | -1,94% | - |
| 20.07.2026 | 83,20 | 84,40 | 81,70 | 82,50 | -0,36% | 52,00 |
| 17.07.2026 | 84,60 | 86,10 | 82,50 | 82,80 | -3,61% | 3,00 |
| 16.07.2026 | 84,80 | 88,70 | 84,60 | 85,90 | 1,54% | 86,00 |
| 15.07.2026 | 81,20 | 84,90 | 81,00 | 84,60 | 4,32% | 3,00 |
| 14.07.2026 | 80,40 | 81,10 | 79,10 | 81,10 | -0,61% | 92,00 |
| 13.07.2026 | 81,40 | 82,90 | 80,40 | 81,60 | 0,62% | 420,00 |
| 10.07.2026 | 78,10 | 81,10 | 77,80 | 81,10 | 4,38% | 4,00 |
| 09.07.2026 | 76,10 | 78,10 | 74,90 | 77,70 | 3,74% | - |
| 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 |