63,095€
1,46%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 62,26 | 62,87 | 62,19 | 62,85 | 1,06% | - |
| 14.10.2025 | 62,68 | 62,91 | 61,62 | 62,19 | -1,46% | - |
| 13.10.2025 | 64,35 | 68,06 | 62,99 | 63,11 | -0,82% | - |
| 10.10.2025 | 66,44 | 67,25 | 62,67 | 63,63 | -3,69% | - |
| 09.10.2025 | 65,66 | 66,54 | 65,19 | 66,07 | 2,10% | 38,00 |
| 08.10.2025 | 65,24 | 65,61 | 64,65 | 64,71 | -1,12% | 74,00 |
| 07.10.2025 | 66,81 | 67,13 | 64,78 | 65,44 | -7,03% | 100,00 |
| 06.10.2025 | 72,16 | 72,51 | 66,32 | 70,39 | -1,91% | 11,00 |
| 03.10.2025 | 73,23 | 73,52 | 71,68 | 71,76 | -1,75% | - |
| 02.10.2025 | 73,27 | 73,83 | 71,80 | 73,04 | -0,57% | - |
| 01.10.2025 | 72,22 | 74,23 | 71,99 | 73,46 | 1,29% | 11,00 |
| 30.09.2025 | 71,97 | 73,19 | 71,39 | 72,53 | 0,74% | - |
| 29.09.2025 | 73,38 | 74,00 | 70,87 | 71,99 | -2,40% | - |
| 26.09.2025 | 75,31 | 75,71 | 73,36 | 73,76 | -0,61% | - |
| 25.09.2025 | 75,90 | 76,11 | 73,74 | 74,21 | -2,06% | - |
| 24.09.2025 | 74,06 | 77,40 | 74,01 | 75,77 | 2,75% | - |
| 23.09.2025 | 74,41 | 75,87 | 73,70 | 73,74 | -0,86% | - |
| 22.09.2025 | 77,33 | 77,33 | 74,01 | 74,38 | -5,37% | - |
| 19.09.2025 | 76,32 | 79,04 | 75,90 | 78,60 | 5,08% | - |
| 18.09.2025 | 72,57 | 76,29 | 72,40 | 74,80 | 2,97% | - |
| 17.09.2025 | 73,10 | 73,63 | 71,11 | 72,64 | 1,07% | - |
| 16.09.2025 | 74,46 | 74,47 | 71,68 | 71,87 | -2,97% | 40,00 |
| 15.09.2025 | 74,73 | 75,45 | 73,02 | 74,07 | -0,63% | - |
| 12.09.2025 | 80,38 | 80,87 | 74,51 | 74,54 | -7,77% | - |
| 11.09.2025 | 82,42 | 83,01 | 79,66 | 80,82 | -2,85% | - |
| 10.09.2025 | 80,66 | 83,30 | 80,27 | 83,19 | 3,23% | - |
| 09.09.2025 | 80,86 | 82,52 | 80,35 | 80,59 | -0,84% | - |
| 08.09.2025 | 81,42 | 82,24 | 79,17 | 81,28 | 0,24% | 260,00 |
| 05.09.2025 | 80,17 | 82,65 | 79,26 | 81,08 | 0,46% | - |
| 04.09.2025 | 80,04 | 81,54 | 78,99 | 80,71 | 1,42% | - |
| 03.09.2025 | 78,72 | 80,15 | 77,89 | 79,58 | 1,25% | - |
| 02.09.2025 | 79,91 | 80,20 | 77,14 | 78,60 | -1,03% | - |
| 01.09.2025 | 79,84 | 80,01 | 79,42 | 79,42 | -0,66% | - |
| 29.08.2025 | 82,40 | 83,26 | 78,61 | 79,95 | -3,51% | - |
| 28.08.2025 | 81,89 | 84,42 | 81,63 | 82,85 | -4,48% | - |
| 27.08.2025 | 86,77 | 91,75 | 75,13 | 86,74 | 4,20% | 232,00 |
| 26.08.2025 | 85,69 | 86,18 | 82,49 | 83,24 | -3,03% | - |
| 25.08.2025 | 84,12 | 86,39 | 83,36 | 85,85 | 2,20% | - |
| 22.08.2025 | 80,19 | 84,22 | 79,15 | 84,00 | 5,20% | 300,00 |
| 21.08.2025 | 78,91 | 80,20 | 76,90 | 79,84 | 1,19% | - |
| 20.08.2025 | 81,35 | 81,48 | 76,84 | 78,90 | -3,18% | - |
| 19.08.2025 | 81,99 | 83,51 | 81,01 | 81,50 | -0,64% | - |
| 18.08.2025 | 80,38 | 83,93 | 79,93 | 82,02 | 2,25% | 20,00 |
| 15.08.2025 | 84,13 | 84,16 | 79,64 | 80,22 | -4,22% | - |
| 14.08.2025 | 86,38 | 87,16 | 81,65 | 83,75 | -3,45% | - |
| 13.08.2025 | 86,97 | 87,60 | 83,94 | 86,75 | -0,49% | - |
| 12.08.2025 | 86,34 | 88,15 | 85,24 | 87,18 | 1,06% | - |
| 11.08.2025 | 88,82 | 89,39 | 85,16 | 86,26 | -2,61% | - |
| 08.08.2025 | 88,81 | 89,98 | 87,76 | 88,58 | -0,17% | 200,00 |
| 07.08.2025 | 88,40 | 90,60 | 88,11 | 88,73 | 0,17% | 10,00 |
| 06.08.2025 | 86,15 | 89,30 | 85,00 | 88,58 | 3,09% | - |
| 05.08.2025 | 85,94 | 87,04 | 83,01 | 85,92 | 0,24% | - |
| 04.08.2025 | 78,91 | 85,76 | 78,83 | 85,72 | 9,15% | - |
| 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 |