148,210€
6,21%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.09.2024 | 121,98 | 122,18 | 117,94 | 117,94 | -4,11% | 20,00 |
| 05.09.2024 | 124,14 | 124,26 | 123,00 | 123,00 | -2,18% | - |
| 04.09.2024 | 126,80 | 127,06 | 125,74 | 125,74 | -3,93% | - |
| 03.09.2024 | 131,22 | 131,40 | 130,88 | 130,88 | -0,38% | 25,00 |
| 02.09.2024 | 131,46 | 131,46 | 131,34 | 131,38 | 0,29% | 42,00 |
| 30.08.2024 | 126,88 | 133,00 | 126,02 | 131,00 | 5,22% | 285,00 |
| 29.08.2024 | 122,64 | 124,50 | 122,64 | 124,50 | 2,91% | 80,00 |
| 28.08.2024 | 149,56 | 149,56 | 120,98 | 120,98 | -16,51% | 99,00 |
| 27.08.2024 | 145,88 | 145,92 | 144,90 | 144,90 | -1,71% | - |
| 26.08.2024 | 149,16 | 151,26 | 147,42 | 147,42 | 0,39% | 2,00 |
| 23.08.2024 | 146,84 | 147,06 | 146,84 | 146,84 | -1,29% | - |
| 22.08.2024 | 151,34 | 156,14 | 148,76 | 148,76 | -0,52% | 13,00 |
| 21.08.2024 | 148,76 | 149,54 | 148,76 | 149,54 | -0,95% | - |
| 20.08.2024 | 148,80 | 150,98 | 148,72 | 150,98 | 1,75% | - |
| 19.08.2024 | 147,38 | 153,14 | 147,38 | 148,38 | -1,92% | 80,00 |
| 16.08.2024 | 148,80 | 151,28 | 143,64 | 151,28 | 4,19% | 50,00 |
| 15.08.2024 | 137,58 | 145,20 | 137,58 | 145,20 | 5,68% | 30,00 |
| 14.08.2024 | 137,86 | 141,88 | 137,40 | 137,40 | -1,65% | 160,00 |
| 13.08.2024 | 143,50 | 145,94 | 139,70 | 139,70 | 4,53% | 236,00 |
| 12.08.2024 | 135,88 | 135,88 | 133,64 | 133,64 | -2,85% | 150,00 |
| 09.08.2024 | 127,54 | 137,56 | 126,62 | 137,56 | 13,59% | 67,00 |
| 08.08.2024 | 117,42 | 121,10 | 116,32 | 121,10 | -6,96% | 20,00 |
| 07.08.2024 | 125,60 | 130,16 | 125,54 | 130,16 | 5,92% | 7,00 |
| 06.08.2024 | 122,06 | 122,88 | 121,84 | 122,88 | 1,14% | - |
| 05.08.2024 | 113,00 | 121,50 | 110,00 | 121,50 | -3,16% | 322,00 |