66,500€
-2,78%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 70,60 | 70,90 | 66,50 | 67,00 | -2,05% | - |
| 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% | - |
| 21.04.2026 | 81,80 | 82,20 | 81,80 | 82,20 | 3,53% | - |
| 20.04.2026 | 78,60 | 79,40 | 78,60 | 79,40 | 0,76% | - |
| 17.04.2026 | 78,00 | 78,80 | 78,00 | 78,80 | 1,81% | - |
| 16.04.2026 | 76,60 | 77,40 | 76,60 | 77,40 | 0,00% | - |
| 15.04.2026 | 78,00 | 78,00 | 76,60 | 77,40 | -2,52% | 120,00 |
| 14.04.2026 | 78,40 | 79,40 | 78,40 | 79,40 | -4,57% | - |
| 13.04.2026 | 82,80 | 83,20 | 82,80 | 83,20 | -5,24% | - |
| 10.04.2026 | 87,20 | 89,00 | 87,20 | 87,80 | 1,86% | 1.000,00 |
| 09.04.2026 | 86,00 | 86,20 | 85,80 | 86,20 | -0,92% | - |
| 08.04.2026 | 86,20 | 87,00 | 85,40 | 87,00 | 5,33% | 40,00 |
| 07.04.2026 | 83,00 | 83,00 | 82,60 | 82,60 | 3,61% | - |
| 02.04.2026 | 79,66 | 79,85 | 79,65 | 79,72 | -1,58% | - |
| 01.04.2026 | 78,33 | 81,00 | 78,17 | 81,00 | 6,38% | 50,00 |
| 31.03.2026 | 75,58 | 76,14 | 75,58 | 76,14 | -1,79% | - |
| 30.03.2026 | 76,69 | 77,53 | 76,69 | 77,53 | 1,91% | - |
| 27.03.2026 | 77,26 | 77,52 | 76,08 | 76,08 | -3,70% | - |
| 26.03.2026 | 75,45 | 79,00 | 75,45 | 79,00 | 4,13% | 50,00 |
| 25.03.2026 | 76,39 | 76,64 | 75,87 | 75,87 | 0,93% | - |
| 24.03.2026 | 74,80 | 75,17 | 74,80 | 75,17 | -2,30% | - |
| 23.03.2026 | 74,87 | 76,94 | 74,87 | 76,94 | 0,65% | - |
| 20.03.2026 | 76,01 | 76,44 | 76,01 | 76,44 | 0,65% | - |
| 19.03.2026 | 74,29 | 75,95 | 73,77 | 75,95 | 1,40% | 407,00 |
| 18.03.2026 | 74,65 | 74,90 | 74,64 | 74,90 | -0,43% | - |
| 17.03.2026 | 72,91 | 75,22 | 72,80 | 75,22 | 4,04% | - |
| 16.03.2026 | 71,25 | 72,30 | 71,16 | 72,30 | 1,03% | - |
| 13.03.2026 | 72,37 | 72,60 | 71,56 | 71,56 | -1,95% | - |
| 12.03.2026 | 74,43 | 74,55 | 72,98 | 72,98 | -1,42% | - |
| 11.03.2026 | 74,03 | 74,03 | 73,89 | 74,03 | -0,51% | - |
| 10.03.2026 | 73,39 | 74,41 | 73,39 | 74,41 | 4,79% | - |
| 09.03.2026 | 71,33 | 71,70 | 71,01 | 71,01 | -5,35% | - |
| 06.03.2026 | 75,22 | 75,24 | 75,02 | 75,02 | -7,54% | - |
| 05.03.2026 | 80,71 | 81,14 | 80,71 | 81,14 | 1,26% | - |
| 04.03.2026 | 85,64 | 87,05 | 80,13 | 80,13 | -2,51% | 63,00 |
| 03.03.2026 | 82,28 | 82,28 | 80,93 | 82,19 | 1,53% | - |
| 02.03.2026 | 81,14 | 81,24 | 80,95 | 80,95 | -0,78% | - |
| 27.02.2026 | 82,36 | 82,36 | 81,59 | 81,59 | 1,00% | - |
| 26.02.2026 | 79,94 | 80,78 | 79,94 | 80,78 | 0,52% | - |
| 25.02.2026 | 79,37 | 80,36 | 79,37 | 80,36 | 3,03% | - |
| 24.02.2026 | 77,73 | 78,00 | 77,49 | 78,00 | -2,54% | - |
| 23.02.2026 | 80,11 | 80,19 | 80,03 | 80,03 | -0,69% | - |
| 20.02.2026 | 80,56 | 80,62 | 80,56 | 80,59 | 0,15% | - |
| 19.02.2026 | 80,04 | 80,47 | 79,93 | 80,47 | 1,26% | - |
| 18.02.2026 | 78,52 | 79,47 | 78,52 | 79,47 | 1,27% | - |
| 17.02.2026 | 77,97 | 78,47 | 77,97 | 78,47 | -0,33% | - |
| 16.02.2026 | 78,09 | 78,73 | 78,09 | 78,73 | 1,80% | - |
| 13.02.2026 | 75,89 | 77,34 | 75,86 | 77,34 | 0,97% | - |
| 12.02.2026 | 76,27 | 76,60 | 76,20 | 76,60 | -1,28% | - |
| 11.02.2026 | 76,36 | 77,59 | 76,36 | 77,59 | 0,44% | - |
| 10.02.2026 | 76,91 | 77,25 | 76,91 | 77,25 | -4,88% | - |
| 09.02.2026 | 81,39 | 81,39 | 81,21 | 81,21 | -3,13% | - |
| 06.02.2026 | 82,77 | 83,83 | 82,77 | 83,83 | -4,97% | - |
| 05.02.2026 | 88,24 | 88,24 | 88,00 | 88,21 | 4,71% | - |
| 04.02.2026 | 83,87 | 84,24 | 83,85 | 84,24 | -1,31% | - |
| 03.02.2026 | 84,76 | 85,36 | 84,73 | 85,36 | 4,10% | - |
| 02.02.2026 | 80,60 | 82,00 | 80,60 | 82,00 | 5,26% | - |
| 30.01.2026 | 77,31 | 77,90 | 77,31 | 77,90 | -1,75% | - |
| 29.01.2026 | 78,79 | 79,29 | 78,78 | 79,29 | -2,09% | - |
| 28.01.2026 | 80,41 | 80,98 | 80,41 | 80,98 | 0,60% | - |
| 27.01.2026 | 80,66 | 80,76 | 80,50 | 80,50 | -0,14% | 20,00 |
| 26.01.2026 | 80,62 | 80,63 | 80,61 | 80,61 | -1,84% | - |
| 23.01.2026 | 81,94 | 82,12 | 81,81 | 82,12 | -2,89% | - |
| 22.01.2026 | 85,50 | 85,89 | 84,56 | 84,56 | -4,99% | 40,00 |
| 21.01.2026 | 84,95 | 89,00 | 84,95 | 89,00 | 3,61% | - |
| 20.01.2026 | 86,44 | 86,44 | 85,90 | 85,90 | -2,76% | - |
| 19.01.2026 | 87,75 | 89,50 | 87,75 | 88,34 | -4,04% | 40,00 |
| 16.01.2026 | 91,56 | 92,06 | 91,53 | 92,06 | 5,90% | - |
| 15.01.2026 | 85,52 | 86,93 | 85,52 | 86,93 | -2,87% | 28,00 |
| 14.01.2026 | 87,25 | 89,50 | 87,25 | 89,50 | 1,16% | 30,00 |
| 13.01.2026 | 87,14 | 88,47 | 87,12 | 88,47 | 1,69% | 15,00 |
| 12.01.2026 | 104,96 | 104,96 | 85,39 | 87,00 | -20,78% | 163,00 |
| 09.01.2026 | 109,98 | 110,00 | 109,82 | 109,82 | 2,89% | - |
| 08.01.2026 | 107,12 | 107,22 | 106,74 | 106,74 | -1,62% | - |
| 07.01.2026 | 108,88 | 108,90 | 108,50 | 108,50 | -2,25% | - |