83,370€
-0,82%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 83,69 | 84,05 | 77,59 | 78,53 | -6,58% | - |
| 31.07.2025 | 86,79 | 86,95 | 83,39 | 84,06 | -2,81% | - |
| 30.07.2025 | 84,84 | 87,24 | 83,70 | 86,49 | 1,99% | 224,00 |
| 29.07.2025 | 85,71 | 86,86 | 83,73 | 84,80 | -0,45% | 10,00 |
| 28.07.2025 | 78,84 | 85,50 | 78,84 | 85,19 | 8,38% | - |
| 25.07.2025 | 79,98 | 81,04 | 77,22 | 78,60 | -1,55% | - |
| 24.07.2025 | 80,53 | 81,46 | 79,49 | 79,84 | -1,24% | - |
| 23.07.2025 | 81,88 | 82,72 | 79,67 | 80,84 | -0,82% | 30,00 |
| 22.07.2025 | 81,58 | 82,87 | 80,45 | 81,51 | -0,02% | - |
| 21.07.2025 | 80,42 | 82,45 | 80,23 | 81,53 | 1,24% | 1.216,00 |
| 18.07.2025 | 80,80 | 82,71 | 80,02 | 80,53 | -0,05% | 38,00 |
| 17.07.2025 | 77,08 | 80,71 | 77,08 | 80,57 | 4,66% | - |
| 16.07.2025 | 76,34 | 79,27 | 74,70 | 76,98 | 0,12% | - |
| 15.07.2025 | 78,88 | 80,11 | 76,14 | 76,89 | -2,81% | - |
| 14.07.2025 | 75,86 | 79,68 | 75,79 | 79,11 | 3,50% | - |
| 11.07.2025 | 75,23 | 76,88 | 74,04 | 76,44 | 1,25% | - |
| 10.07.2025 | 74,03 | 76,75 | 72,88 | 75,49 | 1,65% | - |
| 09.07.2025 | 74,15 | 74,82 | 73,38 | 74,27 | 0,11% | - |
| 08.07.2025 | 75,62 | 76,75 | 72,59 | 74,19 | -2,12% | - |
| 07.07.2025 | 77,52 | 78,93 | 75,03 | 75,80 | -1,88% | - |
| 04.07.2025 | 77,50 | 77,50 | 77,15 | 77,25 | -0,78% | 25,00 |
| 03.07.2025 | 76,19 | 79,71 | 75,86 | 77,85 | 2,29% | - |
| 02.07.2025 | 75,35 | 77,20 | 73,25 | 76,11 | 1,68% | - |
| 01.07.2025 | 70,63 | 76,31 | 69,74 | 74,85 | 6,46% | - |
| 30.06.2025 | 70,96 | 72,48 | 70,22 | 70,31 | -0,48% | - |
| 27.06.2025 | 69,00 | 72,16 | 68,55 | 70,65 | 3,53% | - |
| 26.06.2025 | 68,12 | 68,67 | 66,64 | 68,24 | 0,08% | - |
| 25.06.2025 | 68,56 | 69,43 | 67,24 | 68,18 | -0,53% | - |
| 24.06.2025 | 66,70 | 69,44 | 66,67 | 68,55 | 3,35% | - |
| 23.06.2025 | 67,64 | 68,18 | 65,04 | 66,32 | -2,12% | 100,00 |
| 20.06.2025 | 65,51 | 67,80 | 65,45 | 67,76 | 3,92% | 20,00 |
| 19.06.2025 | 66,01 | 66,05 | 64,61 | 65,20 | -1,39% | - |
| 18.06.2025 | 65,21 | 66,64 | 64,97 | 66,12 | 1,24% | 135,00 |
| 17.06.2025 | 64,37 | 66,50 | 63,93 | 65,31 | 0,60% | - |
| 16.06.2025 | 64,76 | 66,16 | 63,83 | 64,92 | 0,42% | - |
| 13.06.2025 | 67,39 | 68,26 | 64,26 | 64,65 | -4,92% | - |
| 12.06.2025 | 68,31 | 68,69 | 66,68 | 68,00 | -1,20% | 100,00 |
| 11.06.2025 | 70,83 | 72,10 | 68,67 | 68,82 | -3,07% | - |
| 10.06.2025 | 71,76 | 72,18 | 69,83 | 71,00 | -1,09% | 80,00 |
| 09.06.2025 | 72,78 | 73,76 | 70,24 | 71,78 | -1,47% | - |
| 06.06.2025 | 69,14 | 73,07 | 69,12 | 72,85 | 4,83% | - |
| 05.06.2025 | 66,62 | 70,13 | 66,42 | 69,50 | 4,32% | - |
| 04.06.2025 | 67,66 | 68,28 | 66,06 | 66,62 | -1,46% | 95,00 |
| 03.06.2025 | 68,32 | 69,74 | 67,37 | 67,61 | -1,23% | - |
| 02.06.2025 | 68,61 | 69,07 | 66,64 | 68,46 | -0,88% | 70,00 |
| 30.05.2025 | 73,16 | 73,48 | 69,02 | 69,06 | -5,47% | 150,00 |
| 29.05.2025 | 80,71 | 82,20 | 71,41 | 73,06 | -6,81% | 5,00 |
| 28.05.2025 | 67,50 | 93,13 | 67,50 | 78,39 | 15,12% | 150,00 |
| 27.05.2025 | 65,30 | 68,10 | 65,01 | 68,10 | 3,50% | - |
| 26.05.2025 | 64,93 | 66,09 | 64,79 | 65,79 | 2,17% | - |
| 23.05.2025 | 67,74 | 67,99 | 64,35 | 64,39 | -5,34% | - |
| 22.05.2025 | 64,15 | 69,56 | 63,96 | 68,02 | 6,02% | - |
| 21.05.2025 | 67,38 | 67,98 | 64,07 | 64,16 | -5,61% | 60,00 |
| 20.05.2025 | 69,06 | 71,26 | 67,81 | 67,97 | -2,15% | - |
| 19.05.2025 | 69,29 | 71,02 | 68,35 | 69,47 | -2,16% | 2.345,00 |
| 16.05.2025 | 71,01 | 72,41 | 69,88 | 71,00 | -0,35% | - |
| 15.05.2025 | 71,39 | 72,74 | 71,13 | 71,25 | -0,96% | - |
| 14.05.2025 | 71,43 | 73,20 | 69,71 | 71,94 | -1,11% | - |
| 13.05.2025 | 71,00 | 73,66 | 70,15 | 72,74 | 3,24% | - |
| 12.05.2025 | 66,41 | 73,91 | 66,33 | 70,46 | 8,33% | - |
| 09.05.2025 | 65,31 | 66,25 | 64,57 | 65,04 | -0,35% | - |
| 08.05.2025 | 61,98 | 65,66 | 61,93 | 65,27 | 5,88% | - |
| 07.05.2025 | 62,22 | 62,36 | 60,49 | 61,65 | 0,73% | - |
| 06.05.2025 | 61,21 | 61,41 | 59,31 | 61,20 | -0,31% | - |
| 05.05.2025 | 62,10 | 63,19 | 61,37 | 61,39 | -1,98% | 140,00 |
| 02.05.2025 | 60,94 | 62,97 | 60,70 | 62,63 | 2,13% | - |
| 30.04.2025 | 61,05 | 61,52 | 58,83 | 61,33 | 0,48% | - |
| 29.04.2025 | 62,11 | 62,22 | 60,14 | 61,03 | -1,38% | - |
| 28.04.2025 | 62,68 | 64,06 | 60,59 | 61,89 | -1,93% | - |
| 25.04.2025 | 64,53 | 64,76 | 62,32 | 63,11 | -1,75% | - |
| 24.04.2025 | 64,79 | 65,04 | 62,56 | 64,23 | -1,36% | - |
| 23.04.2025 | 67,97 | 69,12 | 64,71 | 65,12 | -0,79% | - |
| 22.04.2025 | 63,32 | 66,40 | 63,30 | 65,64 | 2,25% | - |
| 17.04.2025 | 61,57 | 64,48 | 60,13 | 64,19 | 5,26% | - |
| 16.04.2025 | 61,79 | 62,80 | 59,93 | 60,99 | -2,46% | - |
| 15.04.2025 | 64,30 | 66,13 | 62,23 | 62,52 | -2,63% | - |
| 14.04.2025 | 64,97 | 66,81 | 62,81 | 64,21 | -1,12% | - |
| 11.04.2025 | 65,30 | 65,70 | 62,32 | 64,94 | -0,33% | - |
| 10.04.2025 | 69,72 | 69,84 | 63,47 | 65,16 | -7,88% | - |
| 09.04.2025 | 59,10 | 71,34 | 58,69 | 70,73 | 15,73% | - |
| 08.04.2025 | 67,66 | 69,36 | 59,68 | 61,11 | -8,49% | - |
| 07.04.2025 | 64,22 | 70,42 | 59,98 | 66,78 | -0,51% | 10,00 |
| 04.04.2025 | 63,38 | 70,71 | 59,23 | 67,12 | 5,34% | 30,00 |
| 03.04.2025 | 70,38 | 70,50 | 61,70 | 63,72 | -17,07% | - |
| 02.04.2025 | 72,88 | 76,90 | 71,94 | 76,84 | 5,27% | - |
| 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% | - |