62,525€
1,55%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 62,41 | 63,30 | 61,70 | 62,17 | 0,97% | 60,00 |
| 14.10.2025 | 61,64 | 61,68 | 61,57 | 61,57 | -4,54% | - |
| 13.10.2025 | 63,38 | 64,50 | 63,38 | 64,50 | -2,23% | 40,00 |
| 10.10.2025 | 65,47 | 65,97 | 65,47 | 65,97 | 0,86% | - |
| 09.10.2025 | 64,92 | 65,41 | 64,92 | 65,41 | 0,57% | - |
| 08.10.2025 | 64,39 | 65,04 | 64,37 | 65,04 | -1,42% | - |
| 07.10.2025 | 65,80 | 66,86 | 65,80 | 65,98 | -1,52% | 45,00 |
| 06.10.2025 | 71,32 | 71,41 | 67,00 | 67,00 | -7,99% | 50,00 |
| 03.10.2025 | 72,25 | 72,82 | 72,23 | 72,82 | -0,34% | - |
| 02.10.2025 | 72,21 | 73,07 | 72,17 | 73,07 | 2,08% | - |
| 01.10.2025 | 71,27 | 71,58 | 71,27 | 71,58 | 0,24% | - |
| 30.09.2025 | 71,12 | 71,41 | 71,08 | 71,41 | -2,12% | - |
| 29.09.2025 | 72,54 | 72,96 | 72,52 | 72,96 | -2,55% | - |
| 26.09.2025 | 74,39 | 74,87 | 74,39 | 74,87 | 0,07% | - |
| 25.09.2025 | 74,83 | 74,94 | 74,74 | 74,82 | 0,56% | - |
| 24.09.2025 | 73,12 | 74,40 | 73,06 | 74,40 | 0,83% | - |
| 23.09.2025 | 73,98 | 73,99 | 73,46 | 73,79 | -3,11% | - |
| 22.09.2025 | 76,23 | 76,23 | 76,12 | 76,16 | 0,46% | - |
| 19.09.2025 | 75,29 | 75,81 | 75,24 | 75,81 | 2,96% | - |
| 18.09.2025 | 71,60 | 73,63 | 71,51 | 73,63 | 1,33% | - |
| 17.09.2025 | 72,15 | 72,66 | 72,15 | 72,66 | -0,53% | - |
| 16.09.2025 | 73,35 | 73,60 | 71,64 | 73,05 | -1,75% | 17,00 |
| 15.09.2025 | 73,82 | 74,35 | 73,76 | 74,35 | -7,39% | - |
| 12.09.2025 | 79,17 | 80,28 | 79,05 | 80,28 | -0,01% | - |
| 11.09.2025 | 82,43 | 83,25 | 79,66 | 80,29 | 0,02% | - |
| 10.09.2025 | 79,60 | 80,27 | 79,60 | 80,27 | -1,38% | 34,00 |
| 09.09.2025 | 80,85 | 82,45 | 79,87 | 81,40 | -0,43% | - |
| 08.09.2025 | 81,40 | 82,10 | 79,21 | 81,75 | 3,44% | - |
| 05.09.2025 | 79,11 | 79,11 | 79,03 | 79,03 | -0,16% | - |
| 04.09.2025 | 78,90 | 79,16 | 78,90 | 79,16 | 1,57% | - |
| 03.09.2025 | 77,72 | 77,94 | 77,72 | 77,94 | -0,69% | - |
| 02.09.2025 | 78,80 | 78,80 | 78,48 | 78,48 | -0,27% | - |
| 01.09.2025 | 78,64 | 78,72 | 78,64 | 78,69 | -4,18% | - |
| 29.08.2025 | 81,27 | 82,12 | 81,15 | 82,12 | 0,60% | - |
| 28.08.2025 | 80,93 | 81,63 | 80,88 | 81,63 | -8,30% | 150,00 |
| 27.08.2025 | 84,95 | 89,02 | 84,95 | 89,02 | 4,48% | 240,00 |
| 26.08.2025 | 84,57 | 85,20 | 84,50 | 85,20 | 2,15% | - |
| 25.08.2025 | 82,97 | 83,41 | 82,97 | 83,41 | 5,50% | - |
| 22.08.2025 | 79,01 | 79,17 | 79,01 | 79,06 | 1,46% | - |
| 21.08.2025 | 77,97 | 77,97 | 77,72 | 77,92 | -0,71% | - |
| 20.08.2025 | 80,32 | 80,32 | 78,48 | 78,48 | -3,25% | - |
| 19.08.2025 | 80,80 | 81,12 | 80,74 | 81,12 | 1,65% | - |
| 18.08.2025 | 79,45 | 79,80 | 78,93 | 79,80 | -3,98% | - |
| 15.08.2025 | 82,99 | 83,11 | 82,90 | 83,11 | -1,67% | - |
| 14.08.2025 | 85,32 | 85,45 | 84,52 | 84,52 | -1,66% | - |
| 13.08.2025 | 85,76 | 85,95 | 85,74 | 85,95 | -0,97% | - |
| 12.08.2025 | 85,27 | 86,79 | 85,26 | 86,79 | -0,88% | - |
| 11.08.2025 | 87,77 | 87,78 | 87,56 | 87,56 | -0,51% | - |
| 08.08.2025 | 87,63 | 88,01 | 87,61 | 88,01 | -1,15% | - |
| 07.08.2025 | 87,24 | 89,03 | 87,00 | 89,03 | 5,87% | - |
| 06.08.2025 | 84,95 | 85,07 | 84,09 | 84,09 | -1,64% | - |
| 05.08.2025 | 84,85 | 86,85 | 84,70 | 85,49 | 3,37% | 30,00 |
| 04.08.2025 | 77,83 | 82,70 | 77,83 | 82,70 | 3,93% | 18,00 |
| 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% | - |