79,200€
2,33%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 79,00 | 79,20 | 78,00 | 79,20 | 2,33% | - |
| 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% | - |
| 06.01.2026 | 104,50 | 111,00 | 104,28 | 111,00 | 6,49% | 35,00 |
| 05.01.2026 | 104,56 | 104,58 | 104,24 | 104,24 | 1,22% | - |
| 02.01.2026 | 105,70 | 106,58 | 102,98 | 102,98 | -5,49% | 60,00 |
| 30.12.2025 | 108,62 | 108,96 | 108,62 | 108,96 | 3,01% | - |
| 29.12.2025 | 105,44 | 105,78 | 105,26 | 105,78 | 1,87% | - |
| 23.12.2025 | 104,44 | 104,52 | 103,84 | 103,84 | 2,02% | - |
| 22.12.2025 | 102,00 | 104,38 | 101,78 | 101,78 | 0,04% | 15,00 |
| 19.12.2025 | 99,87 | 101,74 | 99,06 | 101,74 | 3,05% | 50,00 |
| 18.12.2025 | 98,43 | 98,73 | 98,43 | 98,73 | 0,51% | - |
| 17.12.2025 | 97,97 | 100,58 | 97,88 | 98,23 | -1,00% | 20,00 |
| 16.12.2025 | 99,61 | 100,30 | 99,22 | 99,22 | 4,82% | - |
| 15.12.2025 | 94,70 | 94,78 | 94,65 | 94,66 | 1,98% | - |
| 12.12.2025 | 92,75 | 92,87 | 92,75 | 92,82 | 1,51% | - |
| 11.12.2025 | 89,98 | 91,44 | 89,83 | 91,44 | 6,39% | - |
| 10.12.2025 | 84,72 | 85,95 | 84,61 | 85,95 | 7,25% | - |
| 09.12.2025 | 81,41 | 81,42 | 80,14 | 80,14 | -1,03% | - |
| 08.12.2025 | 81,23 | 81,23 | 80,97 | 80,97 | -0,71% | 30,00 |
| 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% | - |