90,100€
-0,55%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 90,30 | 90,40 | 90,10 | 90,20 | -0,11% | - |
| 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% | - |
| 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% | - |