79,125€
2,31%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 78,09 | 78,73 | 78,09 | 78,73 | 1,80% | - |
| 13.02.2026 | 75,89 | 77,34 | 75,86 | 77,34 | 0,97% | - |
| 12.02.2026 | 76,27 | 76,60 | 76,20 | 76,60 | -1,28% | - |
| 11.02.2026 | 76,36 | 77,59 | 76,36 | 77,59 | 0,44% | - |
| 10.02.2026 | 76,91 | 77,25 | 76,91 | 77,25 | -4,88% | - |
| 09.02.2026 | 81,39 | 81,39 | 81,21 | 81,21 | -3,13% | - |
| 06.02.2026 | 82,77 | 83,83 | 82,77 | 83,83 | -4,97% | - |
| 05.02.2026 | 88,24 | 88,24 | 88,00 | 88,21 | 4,71% | - |
| 04.02.2026 | 83,87 | 84,24 | 83,85 | 84,24 | -1,31% | - |
| 03.02.2026 | 84,76 | 85,36 | 84,73 | 85,36 | 4,10% | - |
| 02.02.2026 | 80,60 | 82,00 | 80,60 | 82,00 | 5,26% | - |
| 30.01.2026 | 77,31 | 77,90 | 77,31 | 77,90 | -1,75% | - |
| 29.01.2026 | 78,79 | 79,29 | 78,78 | 79,29 | -2,09% | - |
| 28.01.2026 | 80,41 | 80,98 | 80,41 | 80,98 | 0,60% | - |
| 27.01.2026 | 80,66 | 80,76 | 80,50 | 80,50 | -0,14% | 20,00 |
| 26.01.2026 | 80,62 | 80,63 | 80,61 | 80,61 | -1,84% | - |
| 23.01.2026 | 81,94 | 82,12 | 81,81 | 82,12 | -2,89% | - |
| 22.01.2026 | 85,50 | 85,89 | 84,56 | 84,56 | -4,99% | 40,00 |
| 21.01.2026 | 84,95 | 89,00 | 84,95 | 89,00 | 3,61% | - |
| 20.01.2026 | 86,44 | 86,44 | 85,90 | 85,90 | -2,76% | - |
| 19.01.2026 | 87,75 | 89,50 | 87,75 | 88,34 | -4,04% | 40,00 |
| 16.01.2026 | 91,56 | 92,06 | 91,53 | 92,06 | 5,90% | - |
| 15.01.2026 | 85,52 | 86,93 | 85,52 | 86,93 | -2,87% | 28,00 |
| 14.01.2026 | 87,25 | 89,50 | 87,25 | 89,50 | 1,16% | 30,00 |
| 13.01.2026 | 87,14 | 88,47 | 87,12 | 88,47 | 1,69% | 15,00 |
| 12.01.2026 | 104,96 | 104,96 | 85,39 | 87,00 | -20,78% | 163,00 |
| 09.01.2026 | 109,98 | 110,00 | 109,82 | 109,82 | 2,89% | - |
| 08.01.2026 | 107,12 | 107,22 | 106,74 | 106,74 | -1,62% | - |
| 07.01.2026 | 108,88 | 108,90 | 108,50 | 108,50 | -2,25% | - |
| 06.01.2026 | 104,50 | 111,00 | 104,28 | 111,00 | 6,49% | 35,00 |
| 05.01.2026 | 104,56 | 104,58 | 104,24 | 104,24 | 1,22% | - |
| 02.01.2026 | 105,70 | 106,58 | 102,98 | 102,98 | -5,49% | 60,00 |
| 30.12.2025 | 108,62 | 108,96 | 108,62 | 108,96 | 3,01% | - |
| 29.12.2025 | 105,44 | 105,78 | 105,26 | 105,78 | 1,87% | - |
| 23.12.2025 | 104,44 | 104,52 | 103,84 | 103,84 | 2,02% | - |
| 22.12.2025 | 102,00 | 104,38 | 101,78 | 101,78 | 0,04% | 15,00 |
| 19.12.2025 | 99,87 | 101,74 | 99,06 | 101,74 | 3,05% | 50,00 |
| 18.12.2025 | 98,43 | 98,73 | 98,43 | 98,73 | 0,51% | - |
| 17.12.2025 | 97,97 | 100,58 | 97,88 | 98,23 | -1,00% | 20,00 |
| 16.12.2025 | 99,61 | 100,30 | 99,22 | 99,22 | 4,82% | - |
| 15.12.2025 | 94,70 | 94,78 | 94,65 | 94,66 | 1,98% | - |
| 12.12.2025 | 92,75 | 92,87 | 92,75 | 92,82 | 1,51% | - |
| 11.12.2025 | 89,98 | 91,44 | 89,83 | 91,44 | 6,39% | - |
| 10.12.2025 | 84,72 | 85,95 | 84,61 | 85,95 | 7,25% | - |
| 09.12.2025 | 81,41 | 81,42 | 80,14 | 80,14 | -1,03% | - |
| 08.12.2025 | 81,23 | 81,23 | 80,97 | 80,97 | -0,71% | 30,00 |
| 05.12.2025 | 81,44 | 81,55 | 81,44 | 81,55 | -3,65% | - |
| 04.12.2025 | 84,43 | 84,64 | 84,17 | 84,64 | -0,52% | - |
| 03.12.2025 | 85,04 | 85,13 | 85,04 | 85,08 | -2,38% | - |
| 02.12.2025 | 86,43 | 87,64 | 86,41 | 87,15 | -1,13% | 140,00 |
| 01.12.2025 | 83,28 | 88,15 | 83,16 | 88,15 | 7,66% | 100,00 |
| 28.11.2025 | 81,52 | 81,88 | 81,52 | 81,88 | -0,15% | - |
| 27.11.2025 | 81,74 | 82,11 | 81,71 | 82,00 | 0,99% | - |
| 26.11.2025 | 76,93 | 82,75 | 76,90 | 81,20 | 12,02% | 24,00 |
| 25.11.2025 | 56,50 | 72,49 | 56,45 | 72,49 | 20,08% | - |
| 24.11.2025 | 60,28 | 60,37 | 60,21 | 60,37 | 2,58% | - |
| 21.11.2025 | 58,04 | 58,85 | 58,04 | 58,85 | -2,84% | - |
| 20.11.2025 | 60,02 | 60,57 | 60,02 | 60,57 | 1,15% | - |
| 19.11.2025 | 59,23 | 59,88 | 59,17 | 59,88 | 1,89% | - |
| 18.11.2025 | 58,72 | 58,81 | 58,72 | 58,77 | -2,05% | - |
| 17.11.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,43% | 30,00 |
| 14.11.2025 | 60,63 | 60,72 | 60,26 | 60,26 | 0,07% | - |
| 13.11.2025 | 60,69 | 60,69 | 60,22 | 60,22 | -1,92% | - |
| 12.11.2025 | 59,41 | 61,90 | 59,40 | 61,40 | 0,72% | 197,00 |
| 11.11.2025 | 61,17 | 61,17 | 60,96 | 60,96 | -2,15% | - |
| 10.11.2025 | 61,21 | 62,30 | 61,13 | 62,30 | 4,08% | - |
| 07.11.2025 | 60,06 | 60,06 | 59,86 | 59,86 | 0,32% | - |
| 06.11.2025 | 60,24 | 60,67 | 59,67 | 59,67 | 1,46% | 105,00 |
| 05.11.2025 | 58,98 | 59,03 | 58,81 | 58,81 | -1,66% | - |
| 04.11.2025 | 59,59 | 59,80 | 59,59 | 59,80 | -2,91% | - |
| 31.10.2025 | 61,63 | 62,12 | 61,59 | 61,59 | -1,90% | - |
| 30.10.2025 | 62,12 | 62,78 | 62,12 | 62,78 | -0,95% | - |
| 29.10.2025 | 63,57 | 63,90 | 63,38 | 63,38 | 1,34% | - |
| 28.10.2025 | 62,72 | 63,06 | 62,54 | 62,54 | 0,72% | - |
| 27.10.2025 | 60,64 | 62,09 | 60,64 | 62,09 | 4,16% | - |
| 24.10.2025 | 59,24 | 59,61 | 59,08 | 59,61 | 1,22% | - |
| 23.10.2025 | 58,09 | 58,89 | 58,08 | 58,89 | 3,17% | - |
| 22.10.2025 | 56,65 | 57,08 | 56,62 | 57,08 | -3,52% | - |
| 20.10.2025 | 59,69 | 59,69 | 58,18 | 59,16 | 0,58% | 100,00 |
| 17.10.2025 | 57,26 | 58,82 | 57,05 | 58,82 | -3,73% | - |
| 16.10.2025 | 60,54 | 61,10 | 60,53 | 61,10 | -2,60% | 40,00 |
| 15.10.2025 | 61,70 | 62,75 | 61,70 | 62,73 | 1,88% | 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 | -9,39% | 45,00 |
| 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% | - |