78,695€
-7,87%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 82,87 | 82,87 | 79,57 | 79,57 | -6,85% | - |
| 31.07.2025 | 85,52 | 85,68 | 85,42 | 85,42 | 0,81% | - |
| 30.07.2025 | 83,61 | 84,73 | 83,48 | 84,73 | -1,10% | - |
| 29.07.2025 | 84,74 | 85,67 | 84,74 | 85,67 | 2,60% | - |
| 28.07.2025 | 77,85 | 83,50 | 77,85 | 83,50 | 4,86% | 50,00 |
| 25.07.2025 | 78,80 | 79,63 | 78,76 | 79,63 | -0,54% | - |
| 24.07.2025 | 79,47 | 80,06 | 79,44 | 80,06 | -1,78% | - |
| 23.07.2025 | 80,75 | 81,51 | 80,75 | 81,51 | 0,63% | - |
| 22.07.2025 | 80,47 | 81,00 | 80,44 | 81,00 | -1,22% | 8,00 |
| 21.07.2025 | 79,39 | 82,00 | 79,39 | 82,00 | 2,22% | 50,00 |
| 18.07.2025 | 79,95 | 80,22 | 79,37 | 80,22 | 4,66% | - |
| 17.07.2025 | 76,27 | 76,65 | 76,17 | 76,65 | -0,22% | - |
| 16.07.2025 | 75,21 | 76,82 | 75,21 | 76,82 | -2,51% | - |
| 15.07.2025 | 77,87 | 78,80 | 77,78 | 78,80 | 0,20% | - |
| 14.07.2025 | 74,90 | 78,64 | 74,86 | 78,64 | 4,50% | 130,00 |
| 11.07.2025 | 74,27 | 75,25 | 74,04 | 75,25 | 2,05% | 141,00 |
| 10.07.2025 | 72,98 | 73,74 | 72,96 | 73,74 | -0,45% | - |
| 09.07.2025 | 73,18 | 74,07 | 73,12 | 74,07 | -1,78% | - |
| 08.07.2025 | 74,57 | 75,41 | 74,49 | 75,41 | -1,96% | - |
| 07.07.2025 | 76,86 | 76,92 | 76,86 | 76,92 | 0,42% | - |
| 04.07.2025 | 76,72 | 76,72 | 76,60 | 76,60 | -3,68% | - |
| 03.07.2025 | 75,18 | 79,53 | 75,11 | 79,53 | 6,00% | 112,00 |
| 02.07.2025 | 74,51 | 75,03 | 74,51 | 75,03 | 8,22% | - |
| 01.07.2025 | 69,74 | 69,74 | 69,33 | 69,33 | -2,56% | - |
| 30.06.2025 | 69,93 | 71,15 | 69,93 | 71,15 | 4,11% | 16,00 |
| 27.06.2025 | 68,41 | 68,42 | 68,34 | 68,34 | 0,46% | - |
| 26.06.2025 | 67,16 | 68,03 | 67,09 | 68,03 | 0,22% | 14,00 |
| 25.06.2025 | 67,66 | 69,18 | 67,66 | 67,88 | 1,77% | 30,00 |
| 24.06.2025 | 65,96 | 66,70 | 65,92 | 66,70 | -0,55% | - |
| 23.06.2025 | 66,71 | 67,07 | 66,71 | 67,07 | 0,31% | - |
| 20.06.2025 | 64,74 | 66,86 | 64,74 | 66,86 | 3,74% | 7,00 |
| 19.06.2025 | 65,08 | 65,08 | 64,06 | 64,45 | -0,32% | - |
| 18.06.2025 | 64,35 | 64,66 | 64,32 | 64,66 | 1,14% | - |
| 17.06.2025 | 63,39 | 63,93 | 63,32 | 63,93 | -1,08% | 10,00 |
| 16.06.2025 | 63,90 | 64,63 | 63,90 | 64,63 | -3,54% | - |
| 13.06.2025 | 66,49 | 68,10 | 66,39 | 67,00 | -0,50% | 100,00 |
| 12.06.2025 | 67,49 | 67,57 | 67,27 | 67,34 | -5,58% | - |
| 11.06.2025 | 69,94 | 71,32 | 69,93 | 71,32 | 0,38% | 50,00 |
| 10.06.2025 | 70,75 | 71,05 | 70,75 | 71,05 | -1,47% | - |
| 09.06.2025 | 71,86 | 72,11 | 71,85 | 72,11 | -1,15% | - |
| 06.06.2025 | 68,26 | 72,95 | 68,26 | 72,95 | 9,70% | 12,00 |
| 05.06.2025 | 65,73 | 67,52 | 65,73 | 66,50 | -0,89% | 366,00 |
| 04.06.2025 | 66,64 | 67,10 | 66,64 | 67,10 | -2,04% | - |
| 03.06.2025 | 67,19 | 69,31 | 67,13 | 68,50 | 0,15% | 140,00 |
| 02.06.2025 | 67,49 | 68,40 | 67,36 | 68,40 | -4,07% | - |
| 30.05.2025 | 72,29 | 72,40 | 71,30 | 71,30 | -9,85% | 160,00 |
| 29.05.2025 | 80,33 | 80,33 | 79,09 | 79,09 | -5,88% | - |
| 28.05.2025 | 67,03 | 91,79 | 67,03 | 84,03 | 29,40% | 122,00 |
| 27.05.2025 | 64,47 | 64,94 | 64,45 | 64,94 | 0,60% | - |
| 26.05.2025 | 64,09 | 64,79 | 63,87 | 64,55 | -0,45% | 15,00 |
| 23.05.2025 | 66,85 | 66,89 | 64,84 | 64,84 | 0,86% | - |
| 22.05.2025 | 63,27 | 64,29 | 63,27 | 64,29 | -2,66% | 60,00 |
| 21.05.2025 | 66,38 | 66,50 | 66,05 | 66,05 | -6,97% | - |
| 20.05.2025 | 68,09 | 71,00 | 68,03 | 71,00 | 4,37% | 75,00 |
| 19.05.2025 | 68,15 | 68,15 | 67,90 | 68,03 | -4,59% | - |
| 16.05.2025 | 71,70 | 71,70 | 70,23 | 71,30 | 0,82% | 400,00 |
| 15.05.2025 | 70,24 | 70,72 | 70,23 | 70,72 | 0,93% | - |
| 14.05.2025 | 70,49 | 70,53 | 70,07 | 70,07 | 0,21% | - |
| 13.05.2025 | 70,04 | 70,10 | 69,92 | 69,92 | -1,92% | - |
| 12.05.2025 | 65,55 | 71,29 | 65,55 | 71,29 | 10,13% | - |
| 09.05.2025 | 64,46 | 64,73 | 64,46 | 64,73 | 4,86% | - |
| 08.05.2025 | 61,21 | 61,73 | 61,18 | 61,73 | 1,51% | - |
| 07.05.2025 | 61,36 | 61,46 | 60,81 | 60,81 | 1,69% | - |
| 06.05.2025 | 60,41 | 60,41 | 59,80 | 59,80 | -2,11% | - |
| 05.05.2025 | 61,34 | 61,39 | 61,09 | 61,09 | 0,76% | - |
| 02.05.2025 | 59,99 | 60,63 | 59,93 | 60,63 | 2,12% | - |
| 30.04.2025 | 60,16 | 60,25 | 59,37 | 59,37 | -3,27% | - |
| 29.04.2025 | 61,26 | 61,38 | 61,26 | 61,38 | -2,31% | - |
| 28.04.2025 | 62,21 | 62,83 | 62,08 | 62,83 | -1,83% | - |
| 25.04.2025 | 63,67 | 64,00 | 63,46 | 64,00 | -0,73% | - |
| 24.04.2025 | 63,95 | 64,47 | 63,63 | 64,47 | -4,16% | - |
| 23.04.2025 | 67,04 | 67,27 | 66,97 | 67,27 | 5,59% | - |
| 22.04.2025 | 63,15 | 63,71 | 62,94 | 63,71 | 4,98% | - |
| 17.04.2025 | 60,64 | 60,69 | 60,64 | 60,69 | 0,25% | - |
| 16.04.2025 | 61,15 | 61,15 | 60,54 | 60,54 | -4,57% | - |
| 15.04.2025 | 63,58 | 63,66 | 63,44 | 63,44 | -3,50% | - |
| 14.04.2025 | 64,09 | 65,74 | 64,02 | 65,74 | 3,81% | - |
| 11.04.2025 | 64,26 | 64,26 | 63,33 | 63,33 | -4,19% | - |
| 10.04.2025 | 68,94 | 68,94 | 66,10 | 66,10 | -5,04% | - |
| 09.04.2025 | 59,10 | 69,93 | 58,71 | 69,61 | 2,59% | - |
| 08.04.2025 | 66,83 | 67,85 | 66,82 | 67,85 | 7,96% | - |
| 07.04.2025 | 62,77 | 62,85 | 62,54 | 62,85 | 5,22% | 15,00 |
| 04.04.2025 | 62,58 | 62,71 | 59,73 | 59,73 | -10,17% | - |
| 03.04.2025 | 68,76 | 68,82 | 66,49 | 66,49 | -6,33% | - |
| 02.04.2025 | 71,97 | 71,97 | 70,98 | 70,98 | 2,39% | - |
| 01.04.2025 | 69,65 | 69,73 | 69,32 | 69,32 | 0,64% | - |
| 31.03.2025 | 69,97 | 69,97 | 68,88 | 68,88 | -1,29% | - |
| 28.03.2025 | 70,93 | 71,39 | 69,78 | 69,78 | -2,38% | - |
| 27.03.2025 | 69,75 | 71,48 | 69,75 | 71,48 | 3,19% | - |
| 26.03.2025 | 70,31 | 70,61 | 69,27 | 69,27 | -2,98% | - |
| 25.03.2025 | 72,68 | 73,10 | 71,40 | 71,40 | -1,86% | - |
| 24.03.2025 | 72,89 | 74,15 | 72,75 | 72,75 | -0,33% | - |
| 21.03.2025 | 75,14 | 75,57 | 72,99 | 72,99 | -5,75% | - |
| 20.03.2025 | 75,38 | 78,00 | 75,34 | 77,44 | 2,91% | 20,00 |
| 19.03.2025 | 72,43 | 75,25 | 72,43 | 75,25 | 1,21% | - |
| 18.03.2025 | 74,81 | 75,93 | 74,35 | 74,35 | -2,59% | 20,00 |
| 17.03.2025 | 72,10 | 76,33 | 72,10 | 76,33 | 8,19% | 108,00 |
| 14.03.2025 | 69,89 | 70,55 | 69,89 | 70,55 | 0,56% | - |
| 13.03.2025 | 69,47 | 70,16 | 69,47 | 70,16 | 2,07% | - |
| 12.03.2025 | 71,58 | 71,93 | 68,74 | 68,74 | -3,46% | 145,00 |