76,200€
3,25%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 74,10 | 77,90 | 73,80 | 76,20 | 3,39% | 350,00 |
| 17.06.2026 | 76,80 | 78,70 | 73,70 | 73,70 | -3,91% | - |
| 16.06.2026 | 78,60 | 80,40 | 76,70 | 76,70 | -2,54% | 140,00 |
| 15.06.2026 | 79,20 | 81,50 | 78,00 | 78,70 | 0,51% | - |
| 12.06.2026 | 78,40 | 80,30 | 77,90 | 78,30 | 0,00% | - |
| 11.06.2026 | 74,40 | 78,50 | 74,00 | 78,30 | 5,95% | 3.500,00 |
| 10.06.2026 | 72,40 | 75,10 | 71,70 | 73,90 | 1,93% | 176,00 |
| 09.06.2026 | 69,00 | 73,30 | 68,80 | 72,50 | 5,22% | - |
| 08.06.2026 | 65,10 | 69,50 | 65,00 | 68,90 | 5,35% | 200,00 |
| 05.06.2026 | 66,90 | 67,50 | 64,60 | 65,40 | -1,51% | - |
| 04.06.2026 | 65,90 | 66,90 | 65,30 | 66,40 | 0,76% | - |
| 03.06.2026 | 65,70 | 66,00 | 63,70 | 65,90 | 0,30% | - |
| 02.06.2026 | 64,70 | 66,30 | 64,50 | 65,70 | 0,92% | - |
| 01.06.2026 | 66,10 | 67,00 | 63,90 | 65,10 | -1,66% | 210,00 |
| 29.05.2026 | 70,60 | 70,90 | 65,50 | 66,20 | -6,10% | 44,00 |
| 28.05.2026 | 70,40 | 71,20 | 67,40 | 70,50 | 0,71% | - |
| 27.05.2026 | 64,90 | 74,80 | 64,80 | 70,00 | 8,70% | - |
| 26.05.2026 | 67,40 | 67,50 | 63,60 | 64,40 | -4,59% | - |
| 25.05.2026 | 66,90 | 67,50 | 66,90 | 67,50 | 1,20% | - |
| 22.05.2026 | 66,00 | 66,70 | 65,10 | 66,70 | 1,21% | - |
| 21.05.2026 | 64,40 | 66,50 | 62,80 | 65,90 | 2,49% | - |
| 20.05.2026 | 62,10 | 64,70 | 60,10 | 64,30 | 3,54% | - |
| 19.05.2026 | 61,70 | 62,70 | 60,20 | 62,10 | 0,32% | - |
| 18.05.2026 | 60,40 | 63,30 | 59,90 | 61,90 | 1,98% | - |
| 15.05.2026 | 61,90 | 63,00 | 60,30 | 60,70 | -1,78% | - |
| 14.05.2026 | 61,50 | 62,70 | 61,50 | 61,80 | 0,82% | - |
| 13.05.2026 | 62,30 | 62,80 | 60,90 | 61,30 | -1,61% | - |
| 12.05.2026 | 61,50 | 63,10 | 60,10 | 62,30 | 1,47% | - |
| 11.05.2026 | 66,20 | 66,30 | 61,30 | 61,40 | -7,39% | - |
| 08.05.2026 | 66,90 | 67,30 | 65,30 | 66,30 | -0,90% | - |
| 07.05.2026 | 67,70 | 67,90 | 66,30 | 66,90 | -0,89% | - |
| 06.05.2026 | 66,00 | 68,50 | 65,50 | 67,50 | 0,60% | - |
| 05.05.2026 | 67,90 | 68,30 | 66,70 | 67,10 | -0,59% | 40,00 |
| 04.05.2026 | 72,20 | 72,40 | 67,50 | 67,50 | -7,15% | - |
| 30.04.2026 | 71,60 | 73,10 | 70,90 | 72,70 | 0,97% | - |
| 29.04.2026 | 73,00 | 73,10 | 71,30 | 72,00 | -1,10% | - |
| 28.04.2026 | 74,00 | 74,80 | 71,90 | 72,80 | -1,49% | 2.430,00 |
| 27.04.2026 | 74,20 | 74,50 | 73,30 | 73,90 | -0,54% | - |
| 24.04.2026 | 76,60 | 77,40 | 73,70 | 74,30 | -2,62% | 8.930,00 |
| 23.04.2026 | 78,60 | 80,20 | 76,10 | 76,30 | -3,30% | - |
| 22.04.2026 | 81,40 | 82,20 | 78,90 | 78,90 | -2,95% | - |
| 21.04.2026 | 82,70 | 84,50 | 81,30 | 81,30 | -1,45% | - |
| 20.04.2026 | 79,70 | 82,70 | 78,40 | 82,50 | 3,38% | - |
| 17.04.2026 | 79,00 | 82,70 | 78,50 | 79,80 | 1,14% | - |
| 16.04.2026 | 77,60 | 80,10 | 77,60 | 78,90 | 1,81% | - |
| 15.04.2026 | 77,40 | 79,00 | 77,10 | 77,50 | 0,13% | - |
| 14.04.2026 | 79,40 | 80,40 | 76,90 | 77,40 | -2,40% | - |
| 13.04.2026 | 83,80 | 83,80 | 79,10 | 79,30 | -5,37% | - |
| 10.04.2026 | 88,50 | 89,20 | 83,20 | 83,80 | -5,84% | - |
| 09.04.2026 | 87,40 | 89,30 | 86,40 | 89,00 | 1,71% | - |
| 08.04.2026 | 87,40 | 89,60 | 86,10 | 87,50 | 3,55% | - |
| 07.04.2026 | 84,10 | 85,00 | 81,70 | 84,50 | 5,67% | - |
| 02.04.2026 | 80,76 | 81,57 | 78,33 | 79,97 | -1,71% | - |
| 01.04.2026 | 79,14 | 81,65 | 78,62 | 81,36 | 2,88% | - |
| 31.03.2026 | 76,70 | 79,81 | 76,56 | 79,08 | 3,87% | - |
| 30.03.2026 | 77,58 | 78,64 | 75,30 | 76,13 | -1,60% | - |
| 27.03.2026 | 78,03 | 78,12 | 76,11 | 77,37 | -0,66% | - |
| 26.03.2026 | 76,19 | 79,82 | 75,88 | 77,89 | 2,14% | - |
| 25.03.2026 | 77,05 | 78,16 | 74,82 | 76,25 | -0,63% | - |
| 24.03.2026 | 75,47 | 76,94 | 74,01 | 76,74 | 1,89% | - |
| 23.03.2026 | 75,47 | 78,92 | 75,03 | 75,32 | -0,99% | - |
| 20.03.2026 | 76,57 | 78,29 | 75,64 | 76,07 | 2,74% | - |
| 19.03.2026 | 75,08 | 77,64 | 73,08 | 74,04 | -1,28% | - |
| 18.03.2026 | 75,29 | 76,43 | 74,58 | 75,00 | 0,17% | - |
| 17.03.2026 | 73,64 | 76,54 | 73,44 | 74,88 | 1,43% | - |
| 16.03.2026 | 72,07 | 74,02 | 71,41 | 73,82 | 2,96% | - |
| 13.03.2026 | 73,11 | 73,72 | 71,20 | 71,70 | -1,83% | - |
| 12.03.2026 | 74,96 | 75,28 | 72,38 | 73,04 | -3,16% | - |
| 11.03.2026 | 74,81 | 75,74 | 73,86 | 75,43 | 0,90% | - |
| 10.03.2026 | 74,02 | 76,17 | 73,45 | 74,76 | 0,95% | - |
| 09.03.2026 | 72,30 | 74,52 | 70,19 | 74,06 | 1,14% | - |
| 06.03.2026 | 76,27 | 76,76 | 72,26 | 73,22 | -3,92% | - |
| 05.03.2026 | 81,93 | 82,94 | 75,35 | 76,21 | -7,28% | - |
| 04.03.2026 | 87,31 | 91,00 | 77,40 | 82,19 | -3,87% | 270,00 |
| 03.03.2026 | 83,14 | 85,92 | 80,20 | 85,49 | 2,10% | 10.500,00 |
| 02.03.2026 | 82,35 | 84,12 | 80,40 | 83,74 | 1,15% | - |
| 27.02.2026 | 83,41 | 83,96 | 81,15 | 82,78 | -1,19% | 78,00 |
| 26.02.2026 | 80,98 | 86,27 | 80,48 | 83,78 | 3,13% | 87,00 |
| 25.02.2026 | 80,47 | 81,73 | 79,42 | 81,24 | 0,76% | - |
| 24.02.2026 | 78,75 | 82,53 | 78,54 | 80,63 | 2,62% | - |
| 23.02.2026 | 80,89 | 81,53 | 76,16 | 78,57 | -3,96% | 8.400,00 |
| 20.02.2026 | 81,71 | 86,03 | 80,32 | 81,81 | 0,40% | - |
| 19.02.2026 | 81,15 | 82,90 | 79,93 | 81,48 | 0,34% | - |
| 18.02.2026 | 79,52 | 81,41 | 78,91 | 81,21 | 2,25% | - |
| 17.02.2026 | 78,92 | 81,58 | 78,03 | 79,42 | 0,37% | - |
| 16.02.2026 | 79,08 | 79,46 | 78,97 | 79,12 | 0,26% | - |
| 13.02.2026 | 77,37 | 80,39 | 76,65 | 78,92 | 1,90% | - |
| 12.02.2026 | 77,31 | 80,64 | 77,01 | 77,44 | 0,45% | - |
| 11.02.2026 | 77,42 | 79,58 | 76,76 | 77,10 | -0,37% | 250,00 |
| 10.02.2026 | 77,91 | 80,46 | 77,21 | 77,38 | -0,67% | - |
| 09.02.2026 | 82,50 | 82,61 | 76,86 | 77,90 | -5,69% | 4.680,00 |
| 06.02.2026 | 83,85 | 86,44 | 82,29 | 82,60 | -1,79% | - |
| 05.02.2026 | 89,47 | 89,73 | 83,06 | 84,11 | -5,95% | - |
| 04.02.2026 | 84,99 | 89,95 | 84,78 | 89,43 | 5,53% | - |
| 03.02.2026 | 85,96 | 88,13 | 84,62 | 84,74 | -1,48% | - |
| 02.02.2026 | 81,63 | 86,82 | 81,35 | 86,02 | 4,41% | - |
| 30.01.2026 | 78,15 | 82,52 | 77,90 | 82,39 | 5,02% | - |
| 29.01.2026 | 79,66 | 80,80 | 77,52 | 78,45 | -2,93% | - |
| 28.01.2026 | 81,46 | 82,93 | 80,59 | 80,81 | -0,49% | 10.368,00 |
| 27.01.2026 | 81,69 | 81,95 | 79,85 | 81,21 | -0,51% | - |