82,870€
-0,16%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 78,29 | 83,08 | 76,64 | 83,00 | 6,72% | 1.212,00 |
| 25.11.2025 | 57,65 | 78,24 | 55,50 | 77,77 | 35,54% | 6.620,00 |
| 24.11.2025 | 60,59 | 61,40 | 57,07 | 57,38 | -5,14% | 548,00 |
| 21.11.2025 | 58,65 | 60,65 | 58,65 | 60,49 | 4,15% | 272,00 |
| 20.11.2025 | 59,20 | 59,20 | 58,08 | 58,08 | -3,44% | 42,00 |
| 19.11.2025 | 60,37 | 60,37 | 59,52 | 60,15 | -1,36% | 57,00 |
| 18.11.2025 | 58,80 | 60,98 | 58,80 | 60,98 | 2,08% | 721,00 |
| 17.11.2025 | 60,62 | 60,64 | 59,43 | 59,74 | -3,08% | 100,00 |
| 14.11.2025 | 61,08 | 61,64 | 60,96 | 61,64 | 1,05% | 65,00 |
| 13.11.2025 | 62,00 | 62,00 | 60,59 | 61,00 | -1,21% | 557,00 |
| 12.11.2025 | 60,63 | 61,81 | 60,63 | 61,75 | 1,00% | 346,00 |
| 11.11.2025 | 61,53 | 62,37 | 60,60 | 61,14 | -0,76% | 54,00 |
| 10.11.2025 | 61,59 | 62,50 | 61,43 | 61,61 | -0,39% | 652,00 |
| 07.11.2025 | 61,20 | 62,10 | 60,27 | 61,85 | 3,08% | 175,00 |
| 06.11.2025 | 61,52 | 61,52 | 59,41 | 60,00 | -2,88% | 97,00 |
| 05.11.2025 | 59,45 | 61,78 | 58,87 | 61,78 | 3,38% | 131,00 |
| 04.11.2025 | 60,53 | 60,53 | 59,07 | 59,76 | -1,47% | 102,00 |
| 03.11.2025 | 62,51 | 63,31 | 60,14 | 60,65 | -2,13% | 420,00 |
| 31.10.2025 | 63,42 | 63,42 | 61,81 | 61,97 | -0,61% | 1.256,00 |
| 30.10.2025 | 63,32 | 63,32 | 62,35 | 62,35 | -1,08% | 105,00 |
| 29.10.2025 | 64,00 | 64,97 | 62,68 | 63,03 | -1,47% | 912,00 |
| 28.10.2025 | 63,42 | 65,07 | 63,12 | 63,97 | 1,54% | 1.291,00 |
| 27.10.2025 | 60,64 | 63,22 | 60,64 | 63,00 | 4,34% | 1.705,00 |
| 24.10.2025 | 60,26 | 61,19 | 60,26 | 60,38 | 1,51% | 211,00 |
| 23.10.2025 | 59,21 | 60,21 | 59,21 | 59,48 | 0,88% | 174,00 |
| 22.10.2025 | 60,10 | 60,10 | 58,96 | 58,96 | -0,71% | 274,00 |
| 21.10.2025 | 57,90 | 59,38 | 57,21 | 59,38 | 2,45% | 2.687,00 |
| 20.10.2025 | 59,31 | 59,37 | 57,96 | 57,96 | -1,88% | 306,00 |
| 17.10.2025 | 58,25 | 59,76 | 57,47 | 59,07 | -0,57% | 627,00 |
| 16.10.2025 | 60,87 | 61,07 | 58,89 | 59,41 | -4,18% | 357,00 |
| 15.10.2025 | 62,67 | 63,04 | 61,81 | 62,00 | -1,10% | 121,00 |
| 14.10.2025 | 62,27 | 62,92 | 61,64 | 62,69 | -1,12% | 438,00 |
| 13.10.2025 | 64,12 | 65,32 | 63,24 | 63,40 | -0,63% | 1.029,00 |
| 10.10.2025 | 66,85 | 67,49 | 63,20 | 63,80 | -3,14% | 2.246,00 |
| 09.10.2025 | 65,38 | 66,32 | 65,29 | 65,87 | 1,53% | 358,00 |
| 08.10.2025 | 64,85 | 65,79 | 64,79 | 64,88 | 0,11% | 183,00 |
| 07.10.2025 | 67,16 | 67,16 | 64,81 | 64,81 | -2,99% | 1.848,00 |
| 06.10.2025 | 71,67 | 72,02 | 66,52 | 66,81 | -8,29% | 1.676,00 |
| 03.10.2025 | 72,77 | 72,85 | 71,62 | 72,85 | -0,16% | 24,00 |
| 02.10.2025 | 73,69 | 73,69 | 72,25 | 72,97 | -0,19% | 93,00 |
| 01.10.2025 | 71,77 | 73,11 | 71,77 | 73,11 | 1,58% | 97,00 |
| 30.09.2025 | 71,41 | 72,21 | 71,40 | 71,97 | -0,32% | 389,00 |
| 29.09.2025 | 73,87 | 73,87 | 71,62 | 72,20 | -3,50% | 582,00 |
| 26.09.2025 | 75,79 | 76,23 | 74,77 | 74,82 | 1,45% | 143,00 |
| 25.09.2025 | 75,45 | 75,45 | 73,75 | 73,75 | -2,08% | 256,00 |
| 24.09.2025 | 74,53 | 76,16 | 74,42 | 75,32 | 0,82% | 47,00 |
| 23.09.2025 | 74,92 | 74,92 | 74,50 | 74,71 | -1,19% | 221,00 |
| 22.09.2025 | 76,45 | 76,45 | 75,53 | 75,61 | -1,86% | 36,00 |
| 19.09.2025 | 75,89 | 77,04 | 75,89 | 77,04 | 2,54% | 137,00 |
| 18.09.2025 | 72,12 | 75,26 | 72,12 | 75,13 | 4,36% | 177,00 |
| 17.09.2025 | 73,52 | 73,63 | 71,99 | 71,99 | -0,68% | 180,00 |
| 16.09.2025 | 74,80 | 74,80 | 71,97 | 72,48 | -1,92% | 181,00 |
| 15.09.2025 | 74,50 | 75,24 | 73,90 | 73,90 | -1,11% | 232,00 |
| 12.09.2025 | 79,87 | 79,87 | 74,73 | 74,73 | -7,71% | 199,00 |
| 11.09.2025 | 82,50 | 82,50 | 80,47 | 80,97 | -1,76% | 558,00 |
| 10.09.2025 | 80,18 | 83,68 | 80,18 | 82,42 | 1,69% | 407,00 |
| 09.09.2025 | 80,29 | 81,05 | 80,29 | 81,05 | 1,12% | 235,00 |
| 08.09.2025 | 81,97 | 81,97 | 80,15 | 80,15 | -0,96% | 251,00 |
| 05.09.2025 | 80,73 | 81,19 | 79,31 | 80,93 | 0,95% | 885,00 |
| 04.09.2025 | 79,99 | 81,14 | 79,90 | 80,17 | 2,13% | 428,00 |
| 03.09.2025 | 79,00 | 79,00 | 78,50 | 78,50 | -1,02% | 70,00 |
| 02.09.2025 | 79,41 | 79,41 | 77,62 | 79,31 | -1,48% | 152,00 |
| 01.09.2025 | 79,35 | 80,50 | 79,35 | 80,50 | 1,32% | 15,00 |
| 29.08.2025 | 81,30 | 81,30 | 79,45 | 79,45 | -4,17% | 247,00 |
| 28.08.2025 | 82,39 | 83,84 | 81,44 | 82,91 | 0,95% | 365,00 |
| 27.08.2025 | 84,64 | 90,50 | 75,58 | 82,13 | -3,46% | 2.022,00 |
| 26.08.2025 | 85,12 | 86,23 | 85,04 | 85,07 | -1,22% | 129,00 |
| 25.08.2025 | 85,50 | 86,12 | 83,55 | 86,12 | 2,89% | 1.336,00 |
| 22.08.2025 | 80,71 | 83,70 | 79,67 | 83,70 | 4,39% | 179,00 |
| 21.08.2025 | 78,43 | 80,18 | 77,65 | 80,18 | 3,54% | 145,00 |
| 20.08.2025 | 80,83 | 80,83 | 77,18 | 77,44 | -4,92% | 396,00 |
| 19.08.2025 | 81,35 | 82,95 | 81,35 | 81,45 | -1,80% | 129,00 |
| 18.08.2025 | 79,44 | 82,94 | 79,44 | 82,94 | 3,53% | 178,00 |
| 15.08.2025 | 84,53 | 84,53 | 80,11 | 80,11 | -3,16% | 63,00 |
| 14.08.2025 | 86,07 | 86,13 | 81,51 | 82,72 | -4,74% | 410,00 |
| 13.08.2025 | 87,47 | 87,47 | 83,92 | 86,84 | -0,90% | 301,00 |
| 12.08.2025 | 85,78 | 87,63 | 85,78 | 87,63 | 1,48% | 898,00 |
| 11.08.2025 | 89,36 | 89,77 | 85,35 | 86,35 | -1,62% | 429,00 |
| 08.08.2025 | 89,47 | 89,47 | 87,77 | 87,77 | -1,36% | 191,00 |
| 07.08.2025 | 87,89 | 89,89 | 87,89 | 88,98 | -0,02% | 825,00 |
| 06.08.2025 | 85,71 | 89,00 | 85,20 | 89,00 | 3,72% | 543,00 |
| 05.08.2025 | 86,42 | 86,81 | 85,62 | 85,81 | 1,21% | 235,00 |
| 04.08.2025 | 78,40 | 84,78 | 78,40 | 84,78 | 7,58% | 237,00 |
| 01.08.2025 | 84,14 | 84,46 | 77,74 | 78,81 | -6,61% | 1.617,00 |
| 31.07.2025 | 87,37 | 87,38 | 83,75 | 84,39 | -1,70% | 236,00 |
| 30.07.2025 | 84,24 | 86,77 | 84,24 | 85,85 | 2,35% | 822,00 |
| 29.07.2025 | 86,51 | 86,59 | 83,75 | 83,88 | -1,32% | 960,00 |
| 28.07.2025 | 80,50 | 85,00 | 80,04 | 85,00 | 8,11% | 1.008,00 |
| 25.07.2025 | 79,27 | 80,49 | 77,48 | 78,62 | -2,10% | 1.058,00 |
| 24.07.2025 | 80,01 | 81,19 | 80,01 | 80,31 | -0,15% | 309,00 |
| 23.07.2025 | 82,36 | 82,98 | 79,60 | 80,43 | -1,08% | 392,00 |
| 22.07.2025 | 81,05 | 81,91 | 81,03 | 81,31 | 0,58% | 149,00 |
| 21.07.2025 | 79,90 | 82,00 | 79,90 | 80,84 | 0,38% | 880,00 |
| 18.07.2025 | 81,09 | 82,50 | 79,67 | 80,53 | 0,12% | 1.512,00 |
| 17.07.2025 | 77,84 | 80,43 | 76,70 | 80,43 | 5,00% | 626,00 |
| 16.07.2025 | 75,80 | 76,96 | 75,80 | 76,60 | -0,33% | 377,00 |
| 15.07.2025 | 79,42 | 79,98 | 76,85 | 76,85 | -2,72% | 689,00 |
| 14.07.2025 | 75,37 | 79,12 | 75,37 | 79,00 | 3,09% | 118,00 |
| 11.07.2025 | 74,77 | 76,84 | 74,30 | 76,63 | 3,75% | 1.465,00 |
| 10.07.2025 | 74,53 | 74,53 | 73,60 | 73,86 | -1,19% | 331,00 |