70,995€
0,39%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 71,70 | 71,70 | 70,23 | 71,30 | 0,82% | 400,00 |
| 15.05.2025 | 70,24 | 70,72 | 70,23 | 70,72 | 0,93% | - |
| 14.05.2025 | 70,49 | 70,53 | 70,07 | 70,07 | 0,21% | - |
| 13.05.2025 | 70,04 | 70,10 | 69,92 | 69,92 | -1,92% | - |
| 12.05.2025 | 65,55 | 71,29 | 65,55 | 71,29 | 10,13% | - |
| 09.05.2025 | 64,46 | 64,73 | 64,46 | 64,73 | 4,86% | - |
| 08.05.2025 | 61,21 | 61,73 | 61,18 | 61,73 | 1,51% | - |
| 07.05.2025 | 61,36 | 61,46 | 60,81 | 60,81 | 1,69% | - |
| 06.05.2025 | 60,41 | 60,41 | 59,80 | 59,80 | -2,11% | - |
| 05.05.2025 | 61,34 | 61,39 | 61,09 | 61,09 | 0,76% | - |
| 02.05.2025 | 59,99 | 60,63 | 59,93 | 60,63 | 2,12% | - |
| 30.04.2025 | 60,16 | 60,25 | 59,37 | 59,37 | -3,27% | - |
| 29.04.2025 | 61,26 | 61,38 | 61,26 | 61,38 | -2,31% | - |
| 28.04.2025 | 62,21 | 62,83 | 62,08 | 62,83 | -1,83% | - |
| 25.04.2025 | 63,67 | 64,00 | 63,46 | 64,00 | -0,73% | - |
| 24.04.2025 | 63,95 | 64,47 | 63,63 | 64,47 | -4,16% | - |
| 23.04.2025 | 67,04 | 67,27 | 66,97 | 67,27 | 5,59% | - |
| 22.04.2025 | 63,15 | 63,71 | 62,94 | 63,71 | 4,98% | - |
| 17.04.2025 | 60,64 | 60,69 | 60,64 | 60,69 | 0,25% | - |
| 16.04.2025 | 61,15 | 61,15 | 60,54 | 60,54 | -4,57% | - |
| 15.04.2025 | 63,58 | 63,66 | 63,44 | 63,44 | -3,50% | - |
| 14.04.2025 | 64,09 | 65,74 | 64,02 | 65,74 | 3,81% | - |
| 11.04.2025 | 64,26 | 64,26 | 63,33 | 63,33 | -4,19% | - |
| 10.04.2025 | 68,94 | 68,94 | 66,10 | 66,10 | -5,04% | - |
| 09.04.2025 | 59,10 | 69,93 | 58,71 | 69,61 | 2,59% | - |
| 08.04.2025 | 66,83 | 67,85 | 66,82 | 67,85 | 7,96% | - |
| 07.04.2025 | 62,77 | 62,85 | 62,54 | 62,85 | 5,22% | 15,00 |
| 04.04.2025 | 62,58 | 62,71 | 59,73 | 59,73 | -10,17% | - |
| 03.04.2025 | 68,76 | 68,82 | 66,49 | 66,49 | -6,33% | - |
| 02.04.2025 | 71,97 | 71,97 | 70,98 | 70,98 | 2,39% | - |
| 01.04.2025 | 69,65 | 69,73 | 69,32 | 69,32 | 0,64% | - |
| 31.03.2025 | 69,97 | 69,97 | 68,88 | 68,88 | -1,29% | - |
| 28.03.2025 | 70,93 | 71,39 | 69,78 | 69,78 | -2,38% | - |
| 27.03.2025 | 69,75 | 71,48 | 69,75 | 71,48 | 3,19% | - |
| 26.03.2025 | 70,31 | 70,61 | 69,27 | 69,27 | -2,98% | - |
| 25.03.2025 | 72,68 | 73,10 | 71,40 | 71,40 | -1,86% | - |
| 24.03.2025 | 72,89 | 74,15 | 72,75 | 72,75 | -0,33% | - |
| 21.03.2025 | 75,14 | 75,57 | 72,99 | 72,99 | -5,75% | - |
| 20.03.2025 | 75,38 | 78,00 | 75,34 | 77,44 | 2,91% | 20,00 |
| 19.03.2025 | 72,43 | 75,25 | 72,43 | 75,25 | 1,21% | - |
| 18.03.2025 | 74,81 | 75,93 | 74,35 | 74,35 | -2,59% | 20,00 |
| 17.03.2025 | 72,10 | 76,33 | 72,10 | 76,33 | 8,19% | 108,00 |
| 14.03.2025 | 69,89 | 70,55 | 69,89 | 70,55 | 0,56% | - |
| 13.03.2025 | 69,47 | 70,16 | 69,47 | 70,16 | 2,07% | - |
| 12.03.2025 | 71,58 | 71,93 | 68,74 | 68,74 | -3,46% | 145,00 |
| 11.03.2025 | 71,22 | 71,55 | 69,96 | 71,20 | -2,39% | 10,00 |
| 10.03.2025 | 78,02 | 78,54 | 72,94 | 72,94 | -3,82% | 46,00 |
| 07.03.2025 | 76,50 | 76,52 | 75,84 | 75,84 | -3,83% | - |
| 06.03.2025 | 79,85 | 79,85 | 78,86 | 78,86 | -0,43% | - |
| 05.03.2025 | 90,19 | 90,19 | 78,88 | 79,20 | -12,55% | 29,00 |
| 04.03.2025 | 90,87 | 90,98 | 90,57 | 90,57 | -0,48% | - |
| 03.03.2025 | 101,12 | 101,12 | 91,01 | 91,01 | -4,96% | 608,00 |
| 28.02.2025 | 96,99 | 96,99 | 95,76 | 95,76 | -3,96% | - |
| 27.02.2025 | 98,59 | 99,71 | 98,59 | 99,71 | 2,73% | - |
| 26.02.2025 | 94,98 | 97,06 | 94,98 | 97,06 | 0,50% | - |
| 25.02.2025 | 95,89 | 96,58 | 95,89 | 96,58 | 2,78% | - |
| 24.02.2025 | 94,59 | 95,26 | 93,97 | 93,97 | -4,93% | 10,00 |
| 21.02.2025 | 96,98 | 98,84 | 96,98 | 98,84 | -0,86% | - |
| 20.02.2025 | 99,32 | 99,70 | 98,55 | 99,70 | -3,54% | - |
| 19.02.2025 | 102,92 | 103,56 | 102,92 | 103,36 | -3,38% | - |
| 18.02.2025 | 106,56 | 107,58 | 106,52 | 106,98 | 1,08% | 80,00 |
| 17.02.2025 | 105,50 | 105,84 | 105,50 | 105,84 | 1,53% | 50,00 |
| 14.02.2025 | 103,88 | 104,24 | 103,56 | 104,24 | 1,03% | - |
| 13.02.2025 | 103,14 | 104,84 | 102,98 | 103,18 | -0,23% | 30,00 |
| 12.02.2025 | 104,00 | 104,00 | 103,42 | 103,42 | -4,47% | - |
| 11.02.2025 | 108,14 | 110,30 | 108,14 | 108,26 | -3,08% | 9,00 |
| 10.02.2025 | 109,84 | 111,70 | 109,80 | 111,70 | 1,25% | - |
| 07.02.2025 | 108,82 | 110,32 | 108,82 | 110,32 | 0,82% | - |
| 06.02.2025 | 108,12 | 109,42 | 108,12 | 109,42 | 0,24% | - |
| 05.02.2025 | 108,36 | 109,16 | 108,36 | 109,16 | -1,64% | - |
| 04.02.2025 | 114,04 | 114,04 | 110,46 | 110,98 | -0,82% | 13,00 |
| 03.02.2025 | 112,24 | 112,68 | 111,90 | 111,90 | -4,57% | 380,00 |
| 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 |