72,870€
1,14%
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 | 72,76 | 72,89 | -0,15% | - |
| 01.04.2025 | 70,41 | 73,12 | 70,05 | 73,00 | 3,33% | - |
| 31.03.2025 | 70,77 | 71,13 | 68,02 | 70,64 | 0,97% | - |
| 28.03.2025 | 71,76 | 72,37 | 69,59 | 69,96 | -1,42% | - |
| 27.03.2025 | 70,46 | 73,34 | 70,20 | 70,97 | 1,08% | - |
| 26.03.2025 | 70,96 | 71,26 | 69,08 | 70,21 | -1,80% | 15,00 |
| 25.03.2025 | 73,38 | 73,80 | 70,85 | 71,50 | -2,31% | - |
| 24.03.2025 | 73,77 | 75,88 | 72,35 | 73,19 | -1,45% | - |
| 21.03.2025 | 76,05 | 76,08 | 72,17 | 74,27 | -2,33% | - |
| 20.03.2025 | 75,96 | 78,24 | 75,03 | 76,04 | -0,54% | - |
| 19.03.2025 | 73,00 | 77,48 | 72,97 | 76,46 | 4,50% | - |
| 18.03.2025 | 75,61 | 76,05 | 72,19 | 73,17 | -3,81% | - |
| 17.03.2025 | 72,80 | 76,56 | 71,79 | 76,06 | 4,91% | - |
| 14.03.2025 | 70,64 | 73,32 | 69,83 | 72,50 | 2,55% | - |
| 13.03.2025 | 70,28 | 71,47 | 68,64 | 70,70 | 1,08% | - |
| 12.03.2025 | 72,10 | 73,73 | 68,69 | 69,95 | -2,33% | - |
| 11.03.2025 | 72,05 | 72,69 | 69,15 | 71,62 | -0,67% | 15,00 |
| 10.03.2025 | 79,10 | 79,25 | 71,24 | 72,10 | -9,09% | - |
| 07.03.2025 | 77,54 | 80,51 | 75,25 | 79,31 | 2,34% | 10,00 |
| 06.03.2025 | 80,79 | 81,32 | 76,90 | 77,50 | -4,26% | 290,00 |
| 05.03.2025 | 91,23 | 92,92 | 74,12 | 80,94 | -10,70% | 35,00 |
| 04.03.2025 | 92,01 | 92,55 | 87,96 | 90,64 | -1,71% | 300,00 |
| 03.03.2025 | 99,84 | 101,01 | 91,35 | 92,22 | -7,18% | - |
| 28.02.2025 | 97,58 | 100,38 | 96,53 | 99,35 | 1,94% | - |
| 27.02.2025 | 99,86 | 101,14 | 97,18 | 97,45 | -1,77% | - |
| 26.02.2025 | 96,39 | 101,13 | 96,21 | 99,21 | 3,37% | 1.310,00 |
| 25.02.2025 | 97,42 | 99,84 | 95,07 | 95,97 | -1,68% | - |
| 24.02.2025 | 95,75 | 99,00 | 94,70 | 97,61 | 1,95% | 90,00 |
| 21.02.2025 | 98,32 | 99,89 | 94,97 | 95,74 | -2,49% | 20,00 |
| 20.02.2025 | 100,65 | 100,67 | 97,50 | 98,19 | -2,56% | 69,00 |
| 19.02.2025 | 104,26 | 105,30 | 100,17 | 100,76 | -3,33% | 120,00 |
| 18.02.2025 | 107,44 | 109,18 | 103,25 | 104,23 | -2,80% | - |
| 17.02.2025 | 106,98 | 107,31 | 106,87 | 107,23 | 0,40% | 38,00 |
| 14.02.2025 | 105,40 | 106,80 | 103,16 | 106,80 | 1,46% | 30,00 |
| 13.02.2025 | 104,51 | 106,55 | 102,77 | 105,26 | 0,46% | - |
| 12.02.2025 | 105,60 | 105,88 | 102,35 | 104,78 | -0,74% | 20,00 |
| 11.02.2025 | 109,58 | 109,80 | 104,20 | 105,56 | -3,87% | - |
| 10.02.2025 | 111,35 | 112,52 | 106,60 | 109,81 | -1,21% | 711,00 |
| 07.02.2025 | 110,41 | 113,84 | 109,85 | 111,16 | 0,55% | - |
| 06.02.2025 | 109,52 | 112,59 | 108,92 | 110,55 | 1,23% | 50,00 |
| 05.02.2025 | 109,89 | 111,09 | 108,00 | 109,21 | -1,24% | - |
| 04.02.2025 | 112,54 | 112,94 | 109,14 | 110,58 | -1,50% | 70,00 |
| 03.02.2025 | 113,16 | 114,57 | 109,81 | 112,26 | -2,42% | 3,00 |
| 31.01.2025 | 117,96 | 118,76 | 113,30 | 115,04 | -2,41% | - |
| 30.01.2025 | 117,93 | 120,76 | 115,54 | 117,88 | 0,04% | 20,00 |
| 29.01.2025 | 116,01 | 119,77 | 115,37 | 117,83 | 1,74% | - |
| 28.01.2025 | 114,14 | 117,49 | 114,09 | 115,82 | 1,56% | 140,00 |
| 27.01.2025 | 116,63 | 116,66 | 112,47 | 114,04 | -2,99% | - |
| 24.01.2025 | 118,44 | 119,76 | 116,97 | 117,55 | -1,34% | 18,00 |
| 23.01.2025 | 123,51 | 123,79 | 116,06 | 119,15 | -3,53% | 496,00 |
| 22.01.2025 | 121,34 | 126,06 | 119,97 | 123,51 | 1,96% | 150,00 |
| 21.01.2025 | 125,79 | 128,72 | 119,66 | 121,13 | -3,47% | 125,00 |
| 20.01.2025 | 126,65 | 126,79 | 125,41 | 125,49 | -1,03% | - |
| 17.01.2025 | 125,12 | 130,22 | 124,79 | 126,79 | 1,91% | - |
| 16.01.2025 | 126,49 | 128,33 | 122,87 | 124,41 | -1,49% | - |
| 15.01.2025 | 128,00 | 129,67 | 124,89 | 126,29 | -1,02% | 220,00 |
| 14.01.2025 | 134,10 | 135,73 | 125,12 | 127,59 | -3,99% | 235,00 |
| 13.01.2025 | 157,85 | 158,21 | 125,83 | 132,89 | -15,44% | 64,00 |
| 10.01.2025 | 147,19 | 158,54 | 146,54 | 157,15 | 6,91% | - |
| 09.01.2025 | 146,99 | 147,27 | 146,68 | 146,99 | 0,00% | - |
| 08.01.2025 | 147,21 | 149,52 | 145,38 | 146,99 | 0,07% | - |
| 07.01.2025 | 150,14 | 158,03 | 146,46 | 146,88 | -2,26% | 40,00 |
| 06.01.2025 | 154,24 | 155,68 | 148,00 | 150,28 | -2,53% | - |
| 03.01.2025 | 149,40 | 154,98 | 148,98 | 154,18 | 3,34% | - |
| 02.01.2025 | 144,47 | 154,34 | 144,29 | 149,20 | 2,33% | - |
| 30.12.2024 | 147,13 | 147,33 | 145,80 | 145,80 | -1,27% | - |
| 27.12.2024 | 149,10 | 149,62 | 144,48 | 147,68 | 0,49% | - |
| 23.12.2024 | 148,92 | 150,10 | 143,60 | 146,96 | -0,86% | 20,00 |
| 20.12.2024 | 147,65 | 153,13 | 142,80 | 148,24 | 0,38% | - |
| 19.12.2024 | 139,53 | 148,27 | 139,32 | 147,68 | 5,64% | - |
| 18.12.2024 | 145,60 | 148,58 | 138,74 | 139,79 | -4,04% | - |
| 17.12.2024 | 139,50 | 148,91 | 138,05 | 145,67 | 4,21% | - |
| 16.12.2024 | 135,76 | 145,16 | 135,62 | 139,79 | 2,90% | - |
| 13.12.2024 | 131,71 | 135,90 | 130,74 | 135,85 | 3,47% | - |
| 12.12.2024 | 130,26 | 132,72 | 127,78 | 131,30 | 0,37% | 510,00 |
| 11.12.2024 | 131,38 | 133,39 | 129,73 | 130,82 | -0,42% | - |
| 10.12.2024 | 131,25 | 134,72 | 130,32 | 131,37 | -1,04% | - |
| 09.12.2024 | 143,34 | 144,83 | 132,71 | 132,75 | -7,30% | 59,00 |
| 06.12.2024 | 142,60 | 147,02 | 141,95 | 143,20 | 1,05% | - |
| 05.12.2024 | 152,20 | 154,57 | 140,08 | 141,71 | -7,74% | 132,00 |
| 04.12.2024 | 147,73 | 153,67 | 145,18 | 153,60 | 4,19% | - |
| 03.12.2024 | 149,56 | 150,99 | 145,24 | 147,43 | -1,58% | - |
| 02.12.2024 | 142,13 | 156,28 | 142,09 | 149,79 | 6,17% | 53,00 |
| 29.11.2024 | 140,98 | 143,77 | 138,78 | 141,08 | -0,15% | - |
| 28.11.2024 | 141,15 | 141,39 | 141,00 | 141,29 | 0,46% | - |
| 27.11.2024 | 140,02 | 145,58 | 137,74 | 140,64 | 0,49% | - |
| 26.11.2024 | 148,71 | 156,62 | 136,22 | 139,96 | -5,19% | 40,00 |
| 25.11.2024 | 146,63 | 153,55 | 146,63 | 147,62 | 1,10% | 200,00 |
| 22.11.2024 | 137,38 | 148,13 | 137,25 | 146,02 | 8,07% | - |
| 21.11.2024 | 129,73 | 135,86 | 127,74 | 135,12 | 4,11% | - |
| 20.11.2024 | 134,46 | 134,85 | 129,72 | 129,79 | -3,54% | 45,00 |
| 19.11.2024 | 135,45 | 136,04 | 129,79 | 134,56 | -0,61% | - |
| 18.11.2024 | 137,30 | 138,71 | 134,44 | 135,38 | -1,51% | - |
| 15.11.2024 | 136,48 | 137,88 | 134,46 | 137,45 | -0,09% | - |
| 14.11.2024 | 135,25 | 140,76 | 135,00 | 137,57 | 2,38% | - |
| 13.11.2024 | 131,47 | 136,82 | 131,32 | 134,37 | 1,95% | - |
| 12.11.2024 | 131,79 | 136,18 | 129,56 | 131,80 | 0,17% | 618,00 |
| 11.11.2024 | 134,51 | 138,98 | 131,30 | 131,58 | -2,05% | 100,00 |
| 08.11.2024 | 131,98 | 134,75 | 130,64 | 134,33 | 2,58% | - |
| 07.11.2024 | 126,15 | 133,01 | 125,75 | 130,95 | 3,85% | - |