81,405€
-3,82%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,60% | - |
| 03.11.2025 | 62,00 | 62,20 | 62,00 | 62,03 | 0,71% | - |
| 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 | -0,03% | - |
| 22.10.2025 | 58,91 | 58,92 | 58,90 | 58,91 | 3,21% | - |
| 21.10.2025 | 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 | -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 |