128,940€
-1,00%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 128,99 | 135,56 | 124,94 | 126,10 | 0,25% | 215,00 |
| 05.11.2024 | 126,81 | 128,76 | 123,29 | 125,79 | -0,79% | - |
| 04.11.2024 | 120,46 | 127,70 | 120,25 | 126,79 | 3,48% | 171,00 |
| 01.11.2024 | 121,20 | 123,54 | 120,85 | 122,53 | 0,34% | - |
| 31.10.2024 | 125,42 | 125,44 | 120,66 | 122,12 | -3,42% | 102,00 |
| 30.10.2024 | 127,90 | 129,20 | 125,25 | 126,44 | -1,36% | - |
| 29.10.2024 | 127,58 | 128,88 | 124,71 | 128,18 | 0,50% | - |
| 28.10.2024 | 131,57 | 133,58 | 127,39 | 127,54 | -2,49% | 11.120,00 |
| 25.10.2024 | 131,71 | 133,36 | 129,38 | 130,80 | -0,68% | 390,00 |
| 24.10.2024 | 137,09 | 139,53 | 130,92 | 131,69 | -3,93% | 3,00 |
| 23.10.2024 | 142,90 | 145,00 | 136,19 | 137,07 | -4,45% | 5,00 |
| 22.10.2024 | 147,53 | 148,02 | 143,41 | 143,46 | -3,02% | - |
| 21.10.2024 | 144,29 | 148,92 | 141,79 | 147,92 | 2,52% | - |
| 18.10.2024 | 148,11 | 148,93 | 144,00 | 144,29 | -2,84% | - |
| 17.10.2024 | 150,75 | 155,24 | 148,18 | 148,50 | -1,60% | 6.367,00 |
| 16.10.2024 | 147,03 | 152,63 | 146,45 | 150,92 | 2,53% | - |
| 15.10.2024 | 142,93 | 150,73 | 142,19 | 147,19 | 3,16% | 180,00 |
| 14.10.2024 | 136,64 | 144,61 | 136,48 | 142,68 | 4,18% | 9,00 |
| 11.10.2024 | 130,96 | 136,95 | 130,15 | 136,95 | 4,56% | 80,00 |
| 10.10.2024 | 128,67 | 132,66 | 126,30 | 130,98 | 1,74% | - |
| 09.10.2024 | 129,59 | 130,68 | 127,31 | 128,74 | -0,71% | - |
| 08.10.2024 | 126,95 | 131,48 | 126,04 | 129,66 | 1,95% | - |
| 07.10.2024 | 134,08 | 134,12 | 124,56 | 127,18 | -4,56% | - |
| 04.10.2024 | 121,68 | 133,55 | 121,56 | 133,26 | 9,60% | - |
| 03.10.2024 | 121,04 | 121,74 | 118,55 | 121,59 | 0,50% | - |
| 02.10.2024 | 121,80 | 123,60 | 118,50 | 120,99 | -1,31% | - |
| 01.10.2024 | 125,49 | 126,39 | 121,93 | 122,59 | -2,43% | - |
| 30.09.2024 | 129,25 | 129,28 | 119,68 | 125,64 | -2,91% | 30,00 |
| 27.09.2024 | 124,03 | 129,56 | 123,34 | 129,40 | 4,97% | 13,00 |
| 26.09.2024 | 123,96 | 127,79 | 120,58 | 123,27 | -0,47% | - |
| 25.09.2024 | 126,52 | 127,19 | 122,44 | 123,85 | -2,62% | - |
| 24.09.2024 | 126,51 | 128,05 | 125,38 | 127,18 | 0,47% | - |
| 23.09.2024 | 127,21 | 129,28 | 123,00 | 126,59 | -0,30% | 3,00 |
| 20.09.2024 | 124,72 | 128,44 | 123,93 | 126,97 | 1,74% | 240,00 |
| 19.09.2024 | 122,48 | 127,23 | 122,28 | 124,80 | 2,26% | 8,00 |
| 18.09.2024 | 121,01 | 125,03 | 119,86 | 122,04 | 0,90% | - |
| 17.09.2024 | 122,95 | 124,74 | 119,67 | 120,95 | 0,03% | - |
| 16.09.2024 | 128,14 | 129,08 | 118,88 | 120,91 | -5,73% | - |
| 13.09.2024 | 124,07 | 131,10 | 123,79 | 128,26 | 3,29% | - |
| 12.09.2024 | 119,36 | 125,37 | 118,88 | 124,17 | 4,24% | - |
| 11.09.2024 | 117,06 | 120,96 | 116,31 | 119,12 | 1,15% | - |
| 10.09.2024 | 120,58 | 124,67 | 116,25 | 117,77 | -2,44% | - |
| 09.09.2024 | 118,52 | 123,30 | 118,50 | 120,71 | 2,18% | 30,00 |
| 06.09.2024 | 123,84 | 124,29 | 117,37 | 118,14 | -4,86% | 150,00 |
| 05.09.2024 | 126,01 | 127,57 | 122,68 | 124,17 | -1,41% | 832,00 |
| 04.09.2024 | 128,59 | 128,96 | 124,43 | 125,95 | -2,70% | - |
| 03.09.2024 | 132,50 | 134,95 | 128,45 | 129,45 | -2,33% | - |
| 02.09.2024 | 133,49 | 133,52 | 132,51 | 132,54 | -0,63% | - |
| 30.08.2024 | 128,93 | 133,89 | 127,12 | 133,38 | 3,80% | - |
| 29.08.2024 | 123,70 | 129,97 | 121,36 | 128,50 | 3,17% | 290,00 |
| 28.08.2024 | 151,28 | 152,43 | 120,96 | 124,55 | -16,41% | 125,00 |
| 27.08.2024 | 147,81 | 150,60 | 144,38 | 149,00 | 0,75% | 440,00 |
| 26.08.2024 | 151,07 | 152,86 | 147,12 | 147,89 | -2,51% | 154,00 |
| 23.08.2024 | 148,81 | 153,88 | 148,81 | 151,70 | 2,03% | 18,00 |
| 22.08.2024 | 153,33 | 153,85 | 148,49 | 148,68 | -2,94% | 6,00 |
| 21.08.2024 | 149,46 | 153,61 | 148,60 | 153,19 | 2,55% | - |
| 20.08.2024 | 150,65 | 155,54 | 148,79 | 149,38 | -0,82% | 33,00 |
| 19.08.2024 | 149,52 | 152,82 | 148,71 | 150,61 | 0,55% | 106,00 |
| 16.08.2024 | 147,83 | 151,96 | 146,09 | 149,79 | 1,44% | - |
| 15.08.2024 | 139,35 | 147,69 | 139,11 | 147,66 | 6,24% | 404,00 |
| 14.08.2024 | 139,84 | 142,60 | 138,27 | 138,99 | -0,45% | 25,00 |
| 13.08.2024 | 141,59 | 145,00 | 138,00 | 139,62 | -1,29% | 6,00 |
| 12.08.2024 | 134,71 | 141,94 | 134,71 | 141,45 | 5,13% | 23,00 |
| 09.08.2024 | 129,25 | 137,55 | 127,59 | 134,55 | 4,16% | 72,00 |
| 08.08.2024 | 119,51 | 129,28 | 117,09 | 129,18 | 7,19% | 12,00 |
| 07.08.2024 | 127,43 | 130,82 | 119,99 | 120,51 | -4,61% | - |
| 06.08.2024 | 124,44 | 128,00 | 123,45 | 126,34 | 2,94% | - |
| 05.08.2024 | 119,78 | 124,69 | 110,12 | 122,73 | 1,41% | 184,00 |
| 02.08.2024 | 130,76 | 130,79 | 119,56 | 121,02 | -8,21% | 1.459,00 |
| 01.08.2024 | 136,40 | 139,51 | 130,56 | 131,85 | -3,30% | - |
| 31.07.2024 | 134,91 | 138,48 | 134,70 | 136,35 | 0,98% | 2.808,00 |
| 30.07.2024 | 139,64 | 140,99 | 133,82 | 135,03 | -3,27% | 495,00 |
| 29.07.2024 | 140,70 | 143,38 | 138,93 | 139,59 | -0,64% | 50,00 |
| 26.07.2024 | 139,98 | 144,41 | 139,15 | 140,49 | 0,52% | 200,00 |
| 25.07.2024 | 142,36 | 144,41 | 134,89 | 139,76 | -1,72% | 87,00 |
| 24.07.2024 | 148,43 | 148,96 | 142,11 | 142,20 | -4,41% | - |
| 23.07.2024 | 145,63 | 150,93 | 145,55 | 148,76 | 2,26% | 412,00 |
| 22.07.2024 | 145,66 | 154,82 | 144,86 | 145,47 | -0,15% | - |
| 19.07.2024 | 144,29 | 147,15 | 143,28 | 145,69 | 1,16% | 21,00 |
| 18.07.2024 | 142,94 | 146,00 | 138,16 | 144,02 | 1,05% | 120,00 |
| 17.07.2024 | 152,54 | 153,37 | 142,17 | 142,52 | -8,70% | 260,00 |
| 16.07.2024 | 153,92 | 159,02 | 152,72 | 156,10 | 1,64% | 40,00 |
| 15.07.2024 | 157,90 | 159,38 | 153,34 | 153,58 | -3,38% | 3.886,00 |
| 12.07.2024 | 160,17 | 164,75 | 156,73 | 158,96 | -0,63% | - |
| 11.07.2024 | 161,09 | 163,11 | 153,67 | 159,96 | -0,57% | 20,00 |
| 10.07.2024 | 165,73 | 169,00 | 160,16 | 160,87 | -2,99% | 47,00 |
| 09.07.2024 | 165,85 | 169,68 | 164,27 | 165,82 | 0,56% | - |
| 08.07.2024 | 158,09 | 164,91 | 157,86 | 164,90 | 4,22% | 620,00 |
| 05.07.2024 | 166,77 | 167,54 | 158,19 | 158,23 | -5,10% | 154,00 |