130,750€
2,95%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 130,25 | 133,00 | 127,00 | 130,50 | 2,76% | - |
| 08.09.2026 | 127,00 | 127,00 | 126,50 | 127,00 | 0,40% | - |
| 07.09.2026 | 127,00 | 127,00 | 126,50 | 126,50 | -1,94% | - |
| 04.09.2026 | 122,00 | 129,00 | 122,00 | 129,00 | 9,79% | 400,00 |
| 03.09.2026 | 116,50 | 117,50 | 116,50 | 117,50 | -2,89% | - |
| 02.09.2026 | 120,00 | 121,00 | 120,00 | 121,00 | -1,63% | - |
| 01.09.2026 | 122,00 | 123,00 | 122,00 | 123,00 | -3,91% | - |
| 31.08.2026 | 126,50 | 128,00 | 126,00 | 128,00 | 2,81% | - |
| 28.08.2026 | 124,00 | 124,50 | 124,00 | 124,50 | 0,40% | - |
| 27.08.2026 | 125,00 | 125,00 | 124,00 | 124,00 | -1,59% | 3,00 |
| 26.08.2026 | 92,00 | 130,00 | 92,00 | 126,00 | 34,33% | 1.448,00 |
| 25.08.2026 | 95,40 | 95,40 | 93,80 | 93,80 | 0,43% | - |
| 24.08.2026 | 92,00 | 93,40 | 92,00 | 93,40 | 6,62% | - |
| 21.08.2026 | 88,60 | 88,80 | 87,60 | 87,60 | -1,35% | - |
| 20.08.2026 | 89,00 | 89,00 | 88,80 | 88,80 | 2,07% | - |
| 19.08.2026 | 87,80 | 88,00 | 87,00 | 87,00 | -1,14% | - |
| 18.08.2026 | 89,60 | 89,60 | 88,00 | 88,00 | -4,14% | - |
| 17.08.2026 | 92,00 | 92,00 | 91,80 | 91,80 | -2,55% | - |
| 14.08.2026 | 93,20 | 94,20 | 93,20 | 94,20 | -3,29% | - |
| 13.08.2026 | 96,60 | 97,40 | 96,60 | 97,40 | -1,62% | - |
| 12.08.2026 | 101,00 | 101,00 | 99,00 | 99,00 | -1,98% | - |
| 11.08.2026 | 102,50 | 102,50 | 101,00 | 101,00 | 7,68% | 60,00 |
| 10.08.2026 | 96,20 | 96,40 | 93,80 | 93,80 | 0,21% | 40,00 |
| 07.08.2026 | 94,40 | 94,40 | 93,60 | 93,60 | -2,50% | - |
| 06.08.2026 | 93,60 | 96,00 | 93,60 | 96,00 | 1,48% | 30,00 |
| 05.08.2026 | 94,40 | 94,60 | 92,80 | 94,60 | 0,85% | 30,00 |
| 04.08.2026 | 93,00 | 93,80 | 92,80 | 93,80 | 2,85% | 40,00 |
| 03.08.2026 | 85,60 | 91,20 | 85,60 | 91,20 | 7,80% | 5,00 |
| 31.07.2026 | 86,20 | 86,20 | 84,60 | 84,60 | -4,30% | - |
| 30.07.2026 | 88,20 | 88,40 | 88,20 | 88,40 | 2,31% | - |
| 29.07.2026 | 90,00 | 90,00 | 86,40 | 86,40 | -4,32% | 30,00 |
| 28.07.2026 | 87,40 | 90,80 | 84,10 | 90,30 | 17,58% | - |
| 27.07.2026 | 81,80 | 82,00 | 76,80 | 76,80 | -3,03% | - |
| 24.07.2026 | 78,80 | 79,20 | 78,80 | 79,20 | -3,65% | - |
| 23.07.2026 | 82,80 | 82,80 | 82,20 | 82,20 | 3,53% | - |
| 22.07.2026 | 79,40 | 79,40 | 79,40 | 79,40 | -1,00% | - |
| 21.07.2026 | 82,00 | 82,00 | 80,20 | 80,20 | -2,91% | - |
| 20.07.2026 | 82,00 | 82,60 | 82,00 | 82,60 | -0,24% | - |
| 17.07.2026 | 83,40 | 83,60 | 82,80 | 82,80 | -1,43% | - |
| 16.07.2026 | 83,80 | 84,00 | 83,60 | 84,00 | 3,96% | - |
| 15.07.2026 | 80,20 | 80,80 | 80,20 | 80,80 | 2,80% | - |
| 14.07.2026 | 79,20 | 79,20 | 78,60 | 78,60 | -1,75% | - |
| 13.07.2026 | 80,40 | 80,40 | 80,00 | 80,00 | 8,11% | - |
| 10.07.2026 | 77,00 | 77,00 | 74,00 | 74,00 | -1,60% | - |
| 09.07.2026 | 75,00 | 75,20 | 75,00 | 75,20 | -1,31% | - |
| 08.07.2026 | 76,80 | 76,80 | 76,20 | 76,20 | -2,56% | - |
| 07.07.2026 | 77,60 | 78,20 | 77,60 | 78,20 | -1,51% | - |
| 06.07.2026 | 80,00 | 80,20 | 79,40 | 79,40 | -1,00% | - |
| 03.07.2026 | 79,80 | 80,20 | 79,80 | 80,20 | 5,80% | - |
| 02.07.2026 | 79,80 | 79,80 | 75,80 | 75,80 | -0,52% | - |
| 01.07.2026 | 77,60 | 77,60 | 76,20 | 76,20 | 0,26% | - |
| 30.06.2026 | 77,40 | 77,40 | 76,00 | 76,00 | -5,24% | - |
| 29.06.2026 | 79,60 | 80,20 | 79,60 | 80,20 | 5,53% | - |
| 26.06.2026 | 77,60 | 77,60 | 76,00 | 76,00 | 2,15% | - |
| 25.06.2026 | 77,20 | 77,40 | 74,40 | 74,40 | 0,54% | - |
| 24.06.2026 | 73,00 | 74,00 | 73,00 | 74,00 | 2,49% | - |
| 23.06.2026 | 73,00 | 73,00 | 72,20 | 72,20 | -1,37% | - |
| 22.06.2026 | 75,20 | 75,20 | 73,20 | 73,20 | -3,17% | - |
| 19.06.2026 | 75,00 | 75,60 | 75,00 | 75,60 | 2,72% | - |
| 18.06.2026 | 73,00 | 73,60 | 73,00 | 73,60 | -2,65% | - |
| 17.06.2026 | 75,80 | 75,80 | 75,60 | 75,60 | 1,34% | - |
| 16.06.2026 | 77,80 | 77,80 | 74,60 | 74,60 | -7,21% | - |
| 15.06.2026 | 77,80 | 80,40 | 77,80 | 80,40 | 4,15% | 12,00 |
| 12.06.2026 | 77,20 | 77,40 | 77,20 | 77,20 | 4,61% | - |
| 11.06.2026 | 73,20 | 73,80 | 73,20 | 73,80 | 5,43% | - |
| 10.06.2026 | 71,40 | 71,40 | 70,00 | 70,00 | 3,55% | - |
| 09.06.2026 | 68,00 | 68,00 | 67,60 | 67,60 | 4,00% | - |
| 08.06.2026 | 64,20 | 65,00 | 64,20 | 65,00 | -0,31% | - |
| 05.06.2026 | 66,00 | 66,00 | 65,20 | 65,20 | 1,56% | - |
| 04.06.2026 | 65,00 | 65,00 | 64,20 | 64,20 | -1,53% | - |
| 03.06.2026 | 64,80 | 65,20 | 64,60 | 65,20 | 0,31% | - |
| 02.06.2026 | 63,80 | 65,00 | 63,80 | 65,00 | 0,00% | - |
| 01.06.2026 | 65,20 | 65,20 | 65,00 | 65,00 | -4,97% | - |
| 29.05.2026 | 69,60 | 69,60 | 68,40 | 68,40 | 0,00% | - |
| 28.05.2026 | 69,40 | 69,40 | 68,40 | 68,40 | -2,84% | - |
| 27.05.2026 | 64,40 | 70,40 | 64,40 | 70,40 | 5,39% | - |
| 26.05.2026 | 66,60 | 66,80 | 66,60 | 66,80 | -0,30% | - |
| 25.05.2026 | 66,20 | 67,00 | 66,20 | 67,00 | 2,13% | - |
| 22.05.2026 | 65,40 | 65,60 | 65,40 | 65,60 | 7,54% | - |
| 21.05.2026 | 63,60 | 63,60 | 61,00 | 61,00 | -1,61% | - |
| 20.05.2026 | 61,40 | 62,00 | 61,20 | 62,00 | 1,64% | 50,00 |
| 19.05.2026 | 60,80 | 61,00 | 60,80 | 61,00 | 2,01% | - |
| 18.05.2026 | 59,60 | 59,80 | 59,60 | 59,80 | -2,29% | - |
| 15.05.2026 | 61,00 | 61,20 | 61,00 | 61,20 | -0,33% | - |
| 14.05.2026 | 60,60 | 62,60 | 60,60 | 61,40 | 0,99% | 42,00 |
| 13.05.2026 | 61,40 | 61,40 | 60,80 | 60,80 | -0,98% | - |
| 12.05.2026 | 60,60 | 61,40 | 60,60 | 61,40 | -6,40% | - |
| 11.05.2026 | 65,20 | 65,60 | 65,20 | 65,60 | -1,50% | - |
| 08.05.2026 | 66,00 | 66,60 | 66,00 | 66,60 | -0,89% | - |
| 07.05.2026 | 66,80 | 67,20 | 66,60 | 67,20 | 1,51% | - |
| 06.05.2026 | 65,00 | 66,20 | 64,80 | 66,20 | -1,78% | - |
| 05.05.2026 | 67,00 | 67,40 | 66,80 | 67,40 | -5,87% | - |
| 04.05.2026 | 71,20 | 71,60 | 71,20 | 71,60 | -0,83% | - |
| 30.04.2026 | 70,60 | 73,00 | 70,60 | 72,20 | -0,28% | 30,00 |
| 29.04.2026 | 72,00 | 72,40 | 72,00 | 72,40 | -1,36% | - |
| 28.04.2026 | 73,00 | 73,40 | 73,00 | 73,40 | -0,54% | - |
| 27.04.2026 | 73,20 | 73,80 | 73,00 | 73,80 | -2,64% | 10,00 |
| 24.04.2026 | 77,40 | 77,40 | 75,40 | 75,80 | -3,07% | 160,00 |
| 23.04.2026 | 77,60 | 78,20 | 77,60 | 78,20 | -3,69% | - |
| 22.04.2026 | 80,40 | 81,20 | 80,40 | 81,20 | -1,22% | - |