72,925€
5,20%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 72,88 | 73,02 | 71,89 | 72,92 | 5,19% | - |
| 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 |
| 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% | - |