144,000€
0,35%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 144,00 | 144,00 | 144,00 | 144,00 | 0,17% | - |
| 20.10.2026 | 144,50 | 145,75 | 142,25 | 143,75 | -0,17% | 3.588,00 |
| 19.10.2026 | 137,50 | 145,25 | 136,75 | 144,00 | 5,69% | 885,00 |
| 16.10.2026 | 135,50 | 138,75 | 134,25 | 136,25 | 0,37% | - |
| 15.10.2026 | 133,50 | 139,75 | 133,50 | 135,75 | 1,12% | - |
| 14.10.2026 | 135,25 | 136,00 | 132,75 | 134,25 | -0,56% | - |
| 13.10.2026 | 131,00 | 135,75 | 130,00 | 135,00 | 3,25% | 12,00 |
| 12.10.2026 | 127,50 | 133,75 | 127,50 | 130,75 | 2,75% | - |
| 09.10.2026 | 126,50 | 129,00 | 124,00 | 127,25 | 0,20% | 13.908,00 |
| 08.10.2026 | 124,25 | 127,25 | 123,00 | 127,00 | 1,40% | - |
| 07.10.2026 | 125,75 | 126,50 | 123,75 | 125,25 | -0,60% | 96,00 |
| 06.10.2026 | 126,25 | 128,25 | 124,25 | 126,00 | 0,20% | - |
| 05.10.2026 | 121,50 | 126,75 | 121,00 | 125,75 | 3,71% | 84,00 |
| 02.10.2026 | 121,50 | 123,50 | 120,25 | 121,25 | -0,61% | - |
| 01.10.2026 | 119,50 | 123,25 | 118,25 | 122,00 | 2,95% | - |
| 30.09.2026 | 118,25 | 121,50 | 117,25 | 118,50 | 1,50% | - |
| 29.09.2026 | 118,00 | 118,75 | 115,75 | 116,75 | -1,06% | - |
| 28.09.2026 | 119,00 | 120,50 | 117,75 | 118,00 | -1,05% | - |
| 25.09.2026 | 118,25 | 119,75 | 116,50 | 119,25 | 0,85% | - |
| 24.09.2026 | 116,00 | 120,25 | 115,00 | 118,25 | 1,72% | - |
| 23.09.2026 | 119,50 | 119,50 | 114,75 | 116,25 | -2,31% | 182,00 |
| 22.09.2026 | 119,00 | 123,25 | 118,25 | 119,00 | -0,21% | - |
| 21.09.2026 | 119,00 | 121,25 | 115,75 | 119,25 | 0,85% | 154,00 |
| 18.09.2026 | 120,50 | 121,25 | 116,75 | 118,25 | -2,07% | - |
| 17.09.2026 | 123,00 | 124,75 | 120,25 | 120,75 | -0,82% | - |
| 16.09.2026 | 117,50 | 124,25 | 116,50 | 121,75 | 3,84% | 8.100,00 |
| 15.09.2026 | 121,50 | 122,50 | 116,75 | 117,25 | -3,70% | - |
| 14.09.2026 | 125,50 | 125,75 | 121,75 | 121,75 | -2,79% | - |
| 11.09.2026 | 123,50 | 127,50 | 123,50 | 125,25 | 1,83% | - |
| 10.09.2026 | 131,00 | 131,75 | 122,75 | 123,00 | -5,93% | 2.660,00 |
| 09.09.2026 | 130,50 | 133,00 | 128,00 | 130,75 | 0,38% | - |
| 08.09.2026 | 127,75 | 131,75 | 127,75 | 130,25 | 1,76% | 1.730,00 |
| 07.09.2026 | 128,00 | 129,00 | 128,00 | 128,00 | -0,58% | - |
| 04.09.2026 | 123,00 | 129,25 | 122,75 | 128,75 | 4,46% | - |
| 03.09.2026 | 118,00 | 124,25 | 117,50 | 123,25 | 4,67% | - |
| 02.09.2026 | 121,50 | 122,25 | 117,75 | 117,75 | -2,89% | - |
| 01.09.2026 | 123,50 | 124,50 | 119,75 | 121,25 | -1,62% | 7.235,00 |
| 31.08.2026 | 127,75 | 129,25 | 122,25 | 123,25 | -3,90% | - |
| 28.08.2026 | 125,50 | 129,75 | 124,75 | 128,25 | 2,19% | - |
| 27.08.2026 | 126,25 | 130,75 | 122,25 | 125,50 | -0,99% | 1.924,00 |
| 26.08.2026 | 93,30 | 132,75 | 92,10 | 126,75 | 35,85% | - |
| 25.08.2026 | 96,00 | 97,10 | 91,60 | 93,30 | -3,12% | - |
| 24.08.2026 | 93,30 | 97,30 | 93,20 | 96,30 | 3,55% | - |
| 21.08.2026 | 89,40 | 93,70 | 89,30 | 93,00 | 3,45% | - |
| 20.08.2026 | 90,30 | 90,40 | 87,70 | 89,90 | -0,44% | - |
| 19.08.2026 | 88,60 | 92,60 | 88,60 | 90,30 | 1,12% | - |
| 18.08.2026 | 90,70 | 92,50 | 86,80 | 89,30 | -1,76% | - |
| 17.08.2026 | 93,30 | 93,70 | 90,70 | 90,90 | -2,78% | - |
| 14.08.2026 | 94,70 | 95,10 | 91,90 | 93,50 | -2,09% | - |
| 13.08.2026 | 97,70 | 99,20 | 94,00 | 95,50 | -2,75% | - |
| 12.08.2026 | 102,25 | 102,50 | 97,30 | 98,20 | -4,20% | 594,00 |
| 11.08.2026 | 103,50 | 105,00 | 100,05 | 102,50 | -0,24% | 3.120,00 |
| 10.08.2026 | 97,50 | 103,25 | 97,10 | 102,75 | 5,49% | - |
| 07.08.2026 | 95,20 | 97,60 | 93,60 | 97,40 | 1,56% | 600,00 |
| 06.08.2026 | 95,00 | 97,10 | 94,50 | 95,90 | 1,05% | 3.265,00 |
| 05.08.2026 | 95,40 | 98,20 | 93,40 | 94,90 | -0,63% | - |
| 04.08.2026 | 94,70 | 97,00 | 93,60 | 95,50 | 1,06% | - |
| 03.08.2026 | 87,00 | 94,50 | 86,70 | 94,50 | 9,50% | - |
| 31.07.2026 | 87,50 | 87,80 | 86,10 | 86,30 | -0,80% | - |
| 30.07.2026 | 89,50 | 89,90 | 85,40 | 87,00 | -2,90% | - |
| 29.07.2026 | 90,40 | 90,80 | 88,10 | 89,60 | -1,10% | - |
| 28.07.2026 | 87,40 | 92,30 | 87,20 | 90,60 | 3,78% | - |
| 27.07.2026 | 83,00 | 87,70 | 82,80 | 87,30 | 5,82% | - |
| 24.07.2026 | 79,90 | 83,70 | 79,80 | 82,50 | 3,25% | - |
| 23.07.2026 | 83,40 | 84,00 | 79,50 | 79,90 | -4,99% | - |
| 22.07.2026 | 80,60 | 84,30 | 80,20 | 84,10 | 4,21% | - |
| 21.07.2026 | 83,00 | 83,10 | 79,90 | 80,70 | -2,42% | - |
| 20.07.2026 | 83,10 | 84,80 | 81,70 | 82,70 | -0,72% | - |
| 17.07.2026 | 84,50 | 86,20 | 82,50 | 83,30 | -2,00% | - |
| 16.07.2026 | 84,80 | 88,70 | 84,60 | 85,00 | 0,24% | - |
| 15.07.2026 | 81,20 | 86,10 | 80,90 | 84,80 | 4,18% | - |
| 14.07.2026 | 80,40 | 81,50 | 79,10 | 81,40 | 1,12% | - |
| 13.07.2026 | 81,40 | 83,00 | 80,20 | 80,50 | -0,74% | - |
| 10.07.2026 | 78,00 | 81,60 | 77,80 | 81,10 | 3,84% | - |
| 09.07.2026 | 76,20 | 78,30 | 75,00 | 78,10 | 2,76% | - |
| 08.07.2026 | 77,80 | 78,20 | 74,70 | 76,00 | -2,44% | - |
| 07.07.2026 | 78,60 | 79,50 | 76,30 | 77,90 | -0,76% | - |
| 06.07.2026 | 80,90 | 81,80 | 78,10 | 78,50 | -2,97% | - |
| 03.07.2026 | 80,90 | 81,10 | 80,60 | 80,90 | 0,12% | - |
| 02.07.2026 | 81,10 | 81,30 | 79,10 | 80,80 | -0,37% | - |
| 01.07.2026 | 78,60 | 81,50 | 78,60 | 81,10 | 3,05% | - |
| 30.06.2026 | 78,60 | 80,40 | 76,60 | 78,70 | 0,51% | - |
| 29.06.2026 | 81,10 | 81,20 | 76,10 | 78,30 | -2,49% | - |
| 26.06.2026 | 78,30 | 81,10 | 77,80 | 80,30 | 2,29% | - |
| 25.06.2026 | 78,20 | 80,50 | 77,80 | 78,50 | 0,26% | - |
| 24.06.2026 | 74,00 | 79,10 | 73,90 | 78,30 | 5,67% | - |
| 23.06.2026 | 75,20 | 75,40 | 73,20 | 74,10 | -1,59% | - |
| 22.06.2026 | 75,90 | 76,50 | 73,50 | 75,30 | -0,66% | - |
| 19.06.2026 | 76,20 | 76,20 | 75,70 | 75,80 | -0,52% | - |
| 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% | - |