115,050€
-2,17%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 116,50 | 119,88 | 116,50 | 117,26 | -0,29% | 612,00 |
| 30.01.2025 | 116,46 | 118,64 | 116,46 | 117,60 | 2,15% | 174,00 |
| 29.01.2025 | 114,66 | 116,02 | 114,52 | 115,12 | 1,18% | 425,00 |
| 28.01.2025 | 112,80 | 113,78 | 112,78 | 113,78 | 0,57% | - |
| 27.01.2025 | 115,14 | 115,14 | 110,40 | 113,14 | -3,30% | 55,00 |
| 24.01.2025 | 116,80 | 117,80 | 116,54 | 117,00 | -3,83% | 70,00 |
| 23.01.2025 | 122,00 | 122,02 | 121,66 | 121,66 | -2,98% | - |
| 22.01.2025 | 119,62 | 125,40 | 119,62 | 125,40 | 4,53% | 160,00 |
| 21.01.2025 | 124,10 | 126,30 | 119,96 | 119,96 | -4,20% | 95,00 |
| 20.01.2025 | 125,08 | 125,22 | 125,00 | 125,22 | -1,37% | - |
| 17.01.2025 | 123,88 | 126,96 | 123,88 | 126,96 | 1,00% | 10,00 |
| 16.01.2025 | 124,82 | 128,06 | 122,60 | 125,70 | 0,35% | 179,00 |
| 15.01.2025 | 126,42 | 127,38 | 124,60 | 125,26 | -6,09% | 57,00 |
| 14.01.2025 | 132,56 | 133,38 | 132,56 | 133,38 | 1,65% | - |
| 13.01.2025 | 155,92 | 155,92 | 129,90 | 131,22 | -15,33% | 495,00 |
| 10.01.2025 | 145,22 | 154,98 | 145,22 | 154,98 | 6,97% | 68,00 |
| 09.01.2025 | 144,88 | 145,14 | 144,88 | 144,88 | -1,72% | - |
| 08.01.2025 | 145,50 | 147,42 | 145,50 | 147,42 | -1,85% | - |
| 07.01.2025 | 147,92 | 150,20 | 147,86 | 150,20 | -2,29% | - |
| 06.01.2025 | 152,10 | 153,72 | 151,80 | 153,72 | 3,39% | - |
| 03.01.2025 | 147,30 | 148,68 | 147,28 | 148,68 | 2,38% | - |
| 02.01.2025 | 142,36 | 145,22 | 142,36 | 145,22 | -0,12% | 600,00 |
| 30.12.2024 | 145,18 | 145,40 | 145,18 | 145,40 | -0,16% | - |
| 27.12.2024 | 146,82 | 146,88 | 145,64 | 145,64 | 1,46% | - |
| 23.12.2024 | 146,90 | 147,98 | 143,54 | 143,54 | -5,57% | 210,00 |
| 20.12.2024 | 145,48 | 152,00 | 144,50 | 152,00 | 8,93% | 338,00 |
| 19.12.2024 | 137,88 | 139,54 | 137,62 | 139,54 | -4,10% | - |
| 18.12.2024 | 143,76 | 147,06 | 143,76 | 145,50 | 4,21% | 68,00 |
| 17.12.2024 | 137,60 | 139,62 | 136,34 | 139,62 | 2,36% | - |
| 16.12.2024 | 134,04 | 136,40 | 133,92 | 136,40 | 4,39% | - |
| 13.12.2024 | 129,70 | 130,66 | 129,64 | 130,66 | 2,29% | - |
| 12.12.2024 | 128,38 | 130,58 | 127,74 | 127,74 | -3,20% | 48,00 |
| 11.12.2024 | 129,94 | 131,96 | 129,78 | 131,96 | 1,13% | - |
| 10.12.2024 | 129,66 | 132,66 | 129,66 | 130,48 | -5,16% | 17,00 |
| 09.12.2024 | 141,32 | 142,46 | 137,58 | 137,58 | -3,32% | 6,00 |
| 06.12.2024 | 140,16 | 142,30 | 140,10 | 142,30 | 0,24% | - |
| 05.12.2024 | 149,98 | 153,36 | 141,96 | 141,96 | -3,48% | 28,00 |
| 04.12.2024 | 146,92 | 147,08 | 145,86 | 147,08 | -0,66% | - |
| 03.12.2024 | 147,30 | 148,06 | 147,26 | 148,06 | -4,50% | - |
| 02.12.2024 | 140,94 | 155,04 | 140,94 | 155,04 | 9,37% | 271,00 |
| 29.11.2024 | 139,00 | 142,60 | 139,00 | 141,76 | 1,59% | 20,00 |
| 28.11.2024 | 139,28 | 143,22 | 139,26 | 139,54 | -1,23% | 57,00 |
| 27.11.2024 | 138,04 | 141,28 | 137,60 | 141,28 | 1,64% | - |
| 26.11.2024 | 146,82 | 153,00 | 139,00 | 139,00 | -5,81% | 140,00 |
| 25.11.2024 | 147,16 | 148,86 | 147,16 | 147,58 | 3,36% | 50,00 |
| 22.11.2024 | 135,68 | 142,78 | 135,58 | 142,78 | 7,43% | 142,00 |
| 21.11.2024 | 128,18 | 132,90 | 127,94 | 132,90 | 1,26% | 160,00 |
| 20.11.2024 | 132,82 | 133,46 | 131,24 | 131,24 | -0,20% | 73,00 |
| 19.11.2024 | 133,80 | 133,80 | 130,00 | 131,50 | -1,85% | 75,00 |
| 18.11.2024 | 135,10 | 135,52 | 133,92 | 133,98 | -1,59% | 29,00 |
| 15.11.2024 | 134,40 | 136,14 | 134,40 | 136,14 | -1,92% | - |
| 14.11.2024 | 133,60 | 138,80 | 133,60 | 138,80 | 5,63% | 300,00 |
| 13.11.2024 | 129,68 | 131,40 | 129,68 | 131,40 | 0,24% | - |
| 12.11.2024 | 130,02 | 131,08 | 129,96 | 131,08 | -4,43% | 15,00 |
| 11.11.2024 | 133,06 | 139,02 | 133,06 | 137,16 | 2,56% | 100,00 |
| 08.11.2024 | 130,30 | 133,74 | 130,20 | 133,74 | 6,23% | 10,00 |
| 07.11.2024 | 124,30 | 125,90 | 124,22 | 125,90 | -0,54% | - |
| 06.11.2024 | 128,42 | 132,70 | 126,58 | 126,58 | 1,46% | 80,00 |
| 05.11.2024 | 126,62 | 126,62 | 124,76 | 124,76 | 2,77% | 8,00 |
| 04.11.2024 | 118,66 | 121,40 | 118,66 | 121,40 | -0,46% | - |
| 01.11.2024 | 120,14 | 121,96 | 120,00 | 121,96 | -0,23% | - |
| 31.10.2024 | 125,16 | 125,16 | 122,24 | 122,24 | -2,33% | 160,00 |
| 30.10.2024 | 126,92 | 126,92 | 125,16 | 125,16 | 0,00% | - |
| 29.10.2024 | 126,40 | 126,40 | 125,16 | 125,16 | -2,52% | - |
| 28.10.2024 | 129,84 | 129,84 | 128,40 | 128,40 | -2,22% | - |
| 25.10.2024 | 130,34 | 131,32 | 130,34 | 131,32 | -3,64% | - |
| 24.10.2024 | 135,94 | 136,28 | 135,94 | 136,28 | -3,03% | - |
| 23.10.2024 | 142,50 | 142,50 | 140,54 | 140,54 | -1,83% | - |
| 22.10.2024 | 145,38 | 145,42 | 143,16 | 143,16 | 0,93% | - |
| 21.10.2024 | 142,48 | 146,96 | 141,84 | 141,84 | -3,15% | 30,00 |
| 18.10.2024 | 146,04 | 146,46 | 146,04 | 146,46 | -5,86% | - |
| 17.10.2024 | 149,36 | 155,58 | 149,36 | 155,58 | 4,54% | 15,00 |
| 16.10.2024 | 145,18 | 149,48 | 145,14 | 148,82 | 5,28% | 77,00 |
| 15.10.2024 | 141,10 | 141,36 | 140,54 | 141,36 | 3,85% | 9,00 |
| 14.10.2024 | 135,12 | 136,12 | 134,48 | 136,12 | -0,01% | 8,00 |
| 11.10.2024 | 129,16 | 136,14 | 128,90 | 136,14 | 8,31% | 60,00 |
| 10.10.2024 | 126,96 | 126,96 | 125,70 | 125,70 | -1,07% | - |
| 09.10.2024 | 127,92 | 128,38 | 127,06 | 127,06 | 0,65% | 204,00 |
| 08.10.2024 | 125,14 | 126,24 | 125,14 | 126,24 | -0,21% | - |
| 07.10.2024 | 132,28 | 132,28 | 126,50 | 126,50 | -3,38% | 10,00 |
| 04.10.2024 | 119,98 | 130,92 | 119,98 | 130,92 | 10,24% | 80,00 |
| 03.10.2024 | 119,42 | 119,42 | 118,36 | 118,76 | -1,30% | 20,00 |
| 02.10.2024 | 116,18 | 120,34 | 116,18 | 120,32 | -2,91% | 155,00 |
| 01.10.2024 | 123,82 | 124,00 | 123,82 | 123,92 | -2,01% | - |
| 30.09.2024 | 127,46 | 129,76 | 126,46 | 126,46 | 3,32% | 200,00 |
| 27.09.2024 | 122,76 | 122,76 | 122,40 | 122,40 | -1,72% | 25,00 |
| 26.09.2024 | 122,26 | 124,54 | 122,26 | 124,54 | 0,63% | - |
| 25.09.2024 | 124,90 | 125,10 | 123,76 | 123,76 | -3,33% | 61,00 |
| 24.09.2024 | 124,94 | 128,02 | 124,86 | 128,02 | 1,38% | 15,00 |
| 23.09.2024 | 125,42 | 129,96 | 125,42 | 126,28 | -0,96% | 50,00 |
| 20.09.2024 | 122,96 | 127,50 | 122,80 | 127,50 | 3,11% | 450,00 |
| 19.09.2024 | 120,78 | 126,96 | 120,78 | 123,66 | 3,83% | 10,00 |
| 18.09.2024 | 119,38 | 120,18 | 118,84 | 119,10 | -1,11% | 1,00 |
| 17.09.2024 | 120,86 | 123,94 | 120,44 | 120,44 | -2,03% | 450,00 |
| 16.09.2024 | 126,22 | 126,26 | 122,94 | 122,94 | -0,50% | 1,00 |
| 13.09.2024 | 122,48 | 123,56 | 122,48 | 123,56 | 5,35% | - |
| 12.09.2024 | 117,64 | 117,82 | 117,28 | 117,28 | -0,09% | 59,00 |
| 11.09.2024 | 115,70 | 117,38 | 115,64 | 117,38 | -1,41% | 75,00 |
| 10.09.2024 | 118,98 | 119,22 | 118,86 | 119,06 | 1,36% | 45,00 |
| 09.09.2024 | 117,10 | 117,46 | 117,10 | 117,46 | -0,41% | - |