80,580€
-0,98%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 81,69 | 81,95 | 81,05 | 81,80 | 0,21% | - |
| 26.01.2026 | 81,68 | 82,41 | 80,83 | 81,62 | 0,55% | - |
| 23.01.2026 | 83,03 | 83,51 | 79,86 | 81,17 | -2,09% | - |
| 22.01.2026 | 84,79 | 86,33 | 82,58 | 82,91 | -2,11% | 4.316,00 |
| 21.01.2026 | 85,96 | 91,02 | 83,92 | 84,70 | -1,38% | - |
| 20.01.2026 | 87,87 | 87,89 | 84,34 | 85,88 | -3,38% | - |
| 19.01.2026 | 89,00 | 89,20 | 88,69 | 88,88 | -1,01% | 495,00 |
| 16.01.2026 | 92,83 | 93,61 | 88,89 | 89,79 | -3,22% | 1.110,00 |
| 15.01.2026 | 86,66 | 93,36 | 86,46 | 92,78 | 7,07% | - |
| 14.01.2026 | 88,46 | 91,31 | 86,39 | 86,65 | -2,07% | - |
| 13.01.2026 | 88,64 | 92,44 | 87,75 | 88,48 | 0,51% | - |
| 12.01.2026 | 106,59 | 106,61 | 84,75 | 88,04 | -17,85% | 1.651,00 |
| 09.01.2026 | 111,48 | 114,17 | 106,68 | 107,16 | -3,84% | - |
| 08.01.2026 | 108,55 | 112,96 | 108,19 | 111,44 | 2,46% | 1.932,00 |
| 07.01.2026 | 110,21 | 110,78 | 108,67 | 108,76 | -1,52% | - |
| 06.01.2026 | 105,86 | 112,23 | 105,25 | 110,44 | 4,01% | - |
| 05.01.2026 | 106,03 | 108,96 | 104,66 | 106,18 | 0,72% | - |
| 02.01.2026 | 107,15 | 108,26 | 103,60 | 105,42 | -3,62% | 174,00 |
| 30.12.2025 | 110,13 | 111,20 | 28,85 | 109,38 | -0,84% | - |
| 29.12.2025 | 107,35 | 112,19 | 106,51 | 110,31 | 5,14% | - |
| 23.12.2025 | 105,86 | 107,22 | 104,29 | 104,92 | -0,47% | - |
| 22.12.2025 | 103,40 | 107,05 | 102,53 | 105,42 | 2,24% | - |
| 19.12.2025 | 101,03 | 103,47 | 96,86 | 103,11 | 1,49% | 19,00 |
| 18.12.2025 | 99,76 | 103,18 | 99,66 | 101,60 | 1,70% | - |
| 17.12.2025 | 99,22 | 101,29 | 98,37 | 99,91 | 0,77% | - |
| 16.12.2025 | 100,95 | 101,44 | 97,51 | 99,14 | -1,94% | - |
| 15.12.2025 | 96,00 | 102,79 | 95,29 | 101,10 | 6,16% | - |
| 12.12.2025 | 94,04 | 97,77 | 93,85 | 95,23 | 2,84% | - |
| 11.12.2025 | 91,22 | 95,63 | 3,44 | 92,60 | 3,87% | 216,00 |
| 10.12.2025 | 85,40 | 89,15 | 85,40 | 89,15 | 8,87% | 60,00 |
| 09.12.2025 | 81,89 | 81,89 | 81,89 | 81,89 | -0,24% | - |
| 08.12.2025 | 80,86 | 82,09 | 80,86 | 82,09 | 0,59% | 350,00 |
| 05.12.2025 | 82,01 | 82,01 | 81,61 | 81,61 | -2,71% | - |
| 04.12.2025 | 85,01 | 85,01 | 83,88 | 83,88 | -1,57% | - |
| 03.12.2025 | 85,59 | 85,59 | 85,22 | 85,22 | -1,39% | - |
| 02.12.2025 | 87,04 | 87,04 | 86,42 | 86,42 | -2,61% | - |
| 01.12.2025 | 83,97 | 89,18 | 83,97 | 88,74 | 4,36% | 12,00 |
| 28.11.2025 | 82,10 | 85,03 | 82,10 | 85,03 | 4,15% | 250,00 |
| 27.11.2025 | 81,64 | 81,64 | 81,64 | 81,64 | 5,60% | - |
| 26.11.2025 | 77,31 | 77,31 | 77,31 | 77,31 | -0,40% | - |
| 25.11.2025 | 56,92 | 77,62 | 56,92 | 77,62 | 28,09% | 88,00 |
| 24.11.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 3,40% | - |
| 21.11.2025 | 58,61 | 58,61 | 58,61 | 58,61 | -3,06% | - |
| 20.11.2025 | 60,46 | 60,46 | 60,46 | 60,46 | 1,43% | - |
| 19.11.2025 | 59,61 | 59,61 | 59,61 | 59,61 | 0,76% | - |
| 18.11.2025 | 59,16 | 59,16 | 59,16 | 59,16 | -1,15% | - |
| 17.11.2025 | 59,85 | 59,85 | 59,85 | 59,85 | -1,53% | - |
| 14.11.2025 | 61,09 | 61,09 | 60,78 | 60,78 | -0,80% | - |
| 13.11.2025 | 61,27 | 61,27 | 61,27 | 61,27 | 2,37% | - |
| 12.11.2025 | 59,85 | 59,85 | 59,85 | 59,85 | -0,78% | - |
| 11.11.2025 | 61,61 | 61,61 | 60,32 | 60,32 | -2,09% | - |
| 10.11.2025 | 61,63 | 61,63 | 61,28 | 61,61 | 1,90% | 40,00 |
| 08.11.2025 | 60,46 | 60,46 | 60,46 | 60,46 | -0,46% | - |
| 06.11.2025 | 60,70 | 60,74 | 60,70 | 60,74 | -0,91% | - |
| 05.11.2025 | 59,44 | 61,30 | 59,44 | 61,30 | 3,72% | - |
| 04.11.2025 | 60,01 | 60,01 | 59,10 | 59,10 | -2,14% | - |
| 03.11.2025 | 62,48 | 62,48 | 60,39 | 60,39 | -3,76% | - |
| 31.10.2025 | 61,96 | 62,75 | 61,96 | 62,75 | 0,50% | - |
| 30.10.2025 | 62,44 | 62,44 | 62,44 | 62,44 | -2,13% | - |
| 29.10.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 0,08% | - |
| 28.10.2025 | 63,15 | 63,75 | 63,15 | 63,75 | 5,13% | - |
| 27.10.2025 | 60,64 | 60,64 | 60,64 | 60,64 | 0,78% | - |
| 24.10.2025 | 59,62 | 60,17 | 59,62 | 60,17 | 1,19% | - |
| 23.10.2025 | 58,45 | 59,46 | 58,45 | 59,46 | 0,27% | - |
| 22.10.2025 | 59,32 | 59,32 | 59,30 | 59,30 | 3,96% | - |
| 21.10.2025 | 57,04 | 57,04 | 57,04 | 57,04 | -2,50% | - |
| 20.10.2025 | 58,53 | 58,55 | 58,50 | 58,50 | -0,31% | 142,00 |
| 17.10.2025 | 58,31 | 58,71 | 58,31 | 58,68 | -1,91% | - |
| 16.10.2025 | 60,92 | 60,92 | 59,82 | 59,82 | -2,06% | 130,00 |
| 15.10.2025 | 61,88 | 61,88 | 61,08 | 61,08 | -1,78% | - |
| 14.10.2025 | 62,37 | 62,37 | 62,19 | 62,19 | -1,46% | - |
| 13.10.2025 | 64,00 | 64,00 | 63,11 | 63,11 | -4,35% | - |
| 10.10.2025 | 65,98 | 65,98 | 65,98 | 65,98 | 1,96% | - |
| 09.10.2025 | 65,23 | 65,23 | 66,07 | 64,71 | -1,12% | - |
| 07.10.2025 | 66,56 | 66,71 | 65,44 | 65,44 | -7,03% | 50,00 |
| 06.10.2025 | 71,72 | 71,72 | 70,39 | 70,39 | -1,91% | 11,00 |
| 03.10.2025 | 72,81 | 72,81 | 71,76 | 71,76 | -1,75% | - |
| 02.10.2025 | 72,81 | 73,04 | 72,81 | 73,04 | -0,57% | - |
| 01.10.2025 | 71,77 | 73,46 | 71,77 | 73,46 | 2,33% | 11,00 |
| 30.09.2025 | 71,79 | 71,79 | 71,79 | 71,79 | -0,28% | - |
| 29.09.2025 | 72,95 | 72,95 | 71,99 | 71,99 | -2,40% | - |
| 26.09.2025 | 74,81 | 74,81 | 73,76 | 73,76 | -0,61% | - |
| 25.09.2025 | 75,41 | 75,41 | 74,21 | 74,21 | -2,06% | - |
| 24.09.2025 | 73,58 | 75,77 | 73,58 | 75,77 | 2,75% | - |
| 23.09.2025 | 73,95 | 73,95 | 73,74 | 73,74 | -0,86% | - |
| 22.09.2025 | 76,90 | 76,90 | 74,38 | 74,38 | -5,37% | - |
| 19.09.2025 | 75,85 | 78,60 | 75,85 | 78,60 | 5,08% | - |
| 18.09.2025 | 72,03 | 74,80 | 72,03 | 74,80 | 2,97% | - |
| 17.09.2025 | 72,60 | 72,64 | 72,60 | 72,64 | 1,07% | - |
| 16.09.2025 | 73,95 | 73,95 | 71,87 | 71,87 | -2,97% | 20,00 |
| 15.09.2025 | 74,21 | 74,40 | 73,53 | 74,07 | -7,26% | - |
| 12.09.2025 | 79,87 | 79,87 | 79,87 | 79,87 | -1,18% | - |
| 11.09.2025 | 81,85 | 81,85 | 80,82 | 80,82 | 0,91% | - |
| 10.09.2025 | 80,09 | 80,09 | 80,09 | 80,09 | -0,62% | - |
| 09.09.2025 | 80,29 | 80,59 | 80,29 | 80,59 | -0,89% | - |
| 08.09.2025 | 80,90 | 81,31 | 80,59 | 81,31 | 0,28% | 130,00 |
| 05.09.2025 | 79,19 | 81,08 | 79,19 | 81,08 | 1,88% | - |
| 03.09.2025 | 78,26 | 79,58 | 78,26 | 79,58 | 1,25% | - |
| 02.09.2025 | 79,42 | 79,47 | 77,73 | 78,60 | -1,03% | - |
| 01.09.2025 | 79,34 | 79,42 | 79,34 | 79,42 | -3,02% | - |