82,680€
0,87%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 81,73 | 81,82 | 81,35 | 81,45 | -0,63% | - |
| 19.02.2026 | 80,60 | 82,50 | 80,60 | 81,97 | 1,15% | 200,00 |
| 18.02.2026 | 81,04 | 81,04 | 81,04 | 81,04 | 0,11% | 1,00 |
| 17.02.2026 | 79,12 | 80,95 | 79,12 | 80,95 | 1,49% | 119,00 |
| 16.02.2026 | 79,76 | 79,76 | 79,76 | 79,76 | 0,29% | 3,00 |
| 13.02.2026 | 76,97 | 79,53 | 76,46 | 79,53 | 0,65% | 188,00 |
| 12.02.2026 | 76,76 | 79,02 | 76,76 | 79,02 | 2,64% | 18,00 |
| 11.02.2026 | 76,88 | 78,67 | 76,88 | 76,99 | -3,71% | 253,00 |
| 10.02.2026 | 78,46 | 79,96 | 78,46 | 79,96 | 3,29% | 157,00 |
| 09.02.2026 | 83,09 | 83,09 | 77,40 | 77,41 | -7,99% | 401,00 |
| 06.02.2026 | 83,50 | 85,75 | 83,50 | 84,13 | 0,35% | 438,00 |
| 05.02.2026 | 88,83 | 90,21 | 83,35 | 83,84 | -6,09% | 235,00 |
| 04.02.2026 | 85,06 | 89,80 | 85,06 | 89,28 | 5,10% | 559,00 |
| 03.02.2026 | 85,42 | 86,43 | 84,95 | 84,95 | -0,84% | 828,00 |
| 02.02.2026 | 82,22 | 86,45 | 82,22 | 85,67 | 6,00% | 806,00 |
| 30.01.2026 | 79,19 | 80,83 | 79,19 | 80,82 | 2,89% | 170,00 |
| 29.01.2026 | 79,40 | 79,40 | 78,55 | 78,55 | -3,29% | 30,00 |
| 28.01.2026 | 81,03 | 81,22 | 81,03 | 81,22 | 1,41% | 69,00 |
| 27.01.2026 | 81,00 | 81,98 | 80,09 | 80,09 | -1,51% | 150,00 |
| 26.01.2026 | 81,48 | 81,48 | 81,32 | 81,32 | 0,79% | 100,00 |
| 23.01.2026 | 84,20 | 85,03 | 80,60 | 80,68 | -4,58% | 267,00 |
| 22.01.2026 | 86,06 | 86,35 | 84,55 | 84,55 | -0,55% | 194,00 |
| 21.01.2026 | 85,71 | 85,71 | 85,02 | 85,02 | -0,29% | 13,00 |
| 20.01.2026 | 85,71 | 86,76 | 85,00 | 85,27 | -3,43% | 84,00 |
| 19.01.2026 | 88,27 | 88,30 | 88,27 | 88,30 | -3,13% | 511,00 |
| 16.01.2026 | 93,16 | 93,16 | 90,00 | 91,15 | -2,14% | 98,00 |
| 15.01.2026 | 87,22 | 93,14 | 86,85 | 93,14 | 7,34% | 3.165,00 |
| 14.01.2026 | 88,99 | 90,80 | 86,77 | 86,77 | -2,25% | 1.078,00 |
| 13.01.2026 | 89,19 | 91,93 | 87,92 | 88,77 | 0,82% | 5.679,00 |
| 12.01.2026 | 105,90 | 105,90 | 85,00 | 88,05 | -17,83% | 2.430,00 |
| 09.01.2026 | 110,86 | 113,30 | 107,16 | 107,16 | -5,17% | 934,00 |
| 08.01.2026 | 108,02 | 113,00 | 107,80 | 113,00 | 3,40% | 272,00 |
| 07.01.2026 | 109,50 | 111,16 | 108,62 | 109,28 | -1,99% | 145,00 |
| 06.01.2026 | 105,20 | 112,10 | 104,98 | 111,50 | 5,19% | 1.320,00 |
| 05.01.2026 | 105,26 | 106,00 | 105,26 | 106,00 | -0,11% | 119,00 |
| 02.01.2026 | 107,88 | 108,16 | 103,56 | 106,12 | -4,21% | 855,00 |
| 30.12.2025 | 109,74 | 110,92 | 109,30 | 110,78 | -0,36% | 403,00 |
| 29.12.2025 | 107,36 | 111,46 | 106,12 | 111,18 | 5,76% | 987,00 |
| 23.12.2025 | 106,28 | 107,24 | 104,64 | 105,12 | -1,22% | 855,00 |
| 22.12.2025 | 102,72 | 106,66 | 102,30 | 106,42 | 3,54% | 1.484,00 |
| 19.12.2025 | 101,68 | 103,00 | 100,62 | 102,78 | 1,52% | 457,00 |
| 18.12.2025 | 101,12 | 103,22 | 101,12 | 101,24 | 0,42% | 118,00 |
| 17.12.2025 | 98,65 | 100,82 | 98,63 | 100,82 | 1,84% | 434,00 |
| 16.12.2025 | 101,58 | 101,76 | 97,43 | 99,00 | -2,46% | 3.050,00 |
| 15.12.2025 | 96,50 | 102,62 | 95,40 | 101,50 | 4,97% | 972,00 |
| 12.12.2025 | 93,49 | 97,17 | 93,49 | 96,69 | 2,71% | 655,00 |
| 11.12.2025 | 91,63 | 95,31 | 91,63 | 94,14 | 4,86% | 2.171,00 |
| 10.12.2025 | 88,79 | 89,95 | 88,79 | 89,78 | 5,33% | 19,00 |
| 09.12.2025 | 85,24 | 85,24 | 85,24 | 85,24 | 4,08% | - |
| 08.12.2025 | 80,30 | 82,05 | 80,30 | 81,90 | -2,28% | 232,00 |
| 05.12.2025 | 84,63 | 84,63 | 83,81 | 83,81 | 1,16% | 11,00 |
| 04.12.2025 | 82,80 | 82,85 | 82,80 | 82,85 | -2,52% | 500,00 |
| 03.12.2025 | 85,90 | 85,91 | 84,99 | 84,99 | -0,27% | 202,00 |
| 02.12.2025 | 87,19 | 87,24 | 85,22 | 85,22 | 1,20% | 10,00 |
| 01.12.2025 | 84,21 | 84,21 | 84,21 | 84,21 | -0,79% | 85,00 |
| 28.11.2025 | 81,01 | 84,88 | 81,01 | 84,88 | 3,56% | 216,00 |
| 27.11.2025 | 81,96 | 81,96 | 81,96 | 81,96 | -0,22% | 7,00 |
| 26.11.2025 | 78,61 | 82,14 | 76,61 | 82,14 | 10,57% | 596,00 |
| 25.11.2025 | 57,75 | 74,29 | 57,00 | 74,29 | 30,04% | 606,00 |
| 24.11.2025 | 61,00 | 61,00 | 57,13 | 57,13 | -5,08% | 248,00 |
| 21.11.2025 | 58,54 | 60,19 | 58,54 | 60,19 | 0,53% | 22,00 |
| 20.11.2025 | 60,56 | 60,56 | 59,87 | 59,87 | -0,50% | 140,00 |
| 19.11.2025 | 60,36 | 60,36 | 60,17 | 60,17 | -0,86% | 50,00 |
| 18.11.2025 | 59,56 | 60,69 | 59,56 | 60,69 | 0,46% | 12,00 |
| 17.11.2025 | 60,41 | 60,41 | 60,41 | 60,41 | -1,18% | - |
| 14.11.2025 | 62,03 | 62,03 | 61,13 | 61,13 | -0,73% | 94,00 |
| 13.11.2025 | 61,97 | 61,97 | 61,15 | 61,58 | 0,46% | 12,00 |
| 12.11.2025 | 60,23 | 61,32 | 60,23 | 61,30 | 0,92% | 107,00 |
| 11.11.2025 | 61,31 | 61,97 | 60,74 | 60,74 | -1,24% | 32,00 |
| 10.11.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,38% | - |
| 07.11.2025 | 61,27 | 61,27 | 61,27 | 61,27 | 2,42% | - |
| 06.11.2025 | 59,82 | 59,82 | 59,82 | 59,82 | -0,63% | - |
| 05.11.2025 | 59,76 | 60,20 | 59,76 | 60,20 | 2,85% | 7,00 |
| 04.11.2025 | 59,37 | 59,37 | 58,53 | 58,53 | -3,32% | 2,00 |
| 03.11.2025 | 61,61 | 61,61 | 60,15 | 60,54 | -2,59% | 225,00 |
| 31.10.2025 | 62,30 | 62,30 | 62,15 | 62,15 | -2,23% | 13,00 |
| 30.10.2025 | 63,55 | 64,16 | 63,55 | 63,57 | -1,97% | 20,00 |
| 29.10.2025 | 64,85 | 64,85 | 64,85 | 64,85 | 0,71% | - |
| 28.10.2025 | 64,16 | 64,39 | 63,55 | 64,39 | 2,45% | 282,00 |
| 27.10.2025 | 62,13 | 62,85 | 62,13 | 62,85 | 2,98% | 11,00 |
| 24.10.2025 | 59,83 | 61,03 | 59,83 | 61,03 | 2,18% | 2,00 |
| 23.10.2025 | 59,73 | 59,73 | 59,73 | 59,73 | 1,20% | - |
| 22.10.2025 | 59,02 | 59,02 | 59,02 | 59,02 | 0,99% | - |
| 21.10.2025 | 58,00 | 58,60 | 58,00 | 58,44 | 0,26% | 160,00 |
| 20.10.2025 | 58,50 | 58,50 | 58,29 | 58,29 | -0,93% | 100,00 |
| 17.10.2025 | 59,20 | 59,20 | 58,84 | 58,84 | -5,61% | 112,00 |
| 15.10.2025 | 62,34 | 62,34 | 62,34 | 62,34 | 0,29% | - |
| 14.10.2025 | 62,81 | 62,81 | 61,74 | 62,16 | -2,75% | 185,00 |
| 13.10.2025 | 64,56 | 64,83 | 63,92 | 63,92 | -3,25% | 17,00 |
| 10.10.2025 | 66,85 | 66,85 | 66,07 | 66,07 | 0,92% | 328,00 |
| 09.10.2025 | 65,80 | 65,81 | 65,47 | 65,47 | 0,96% | 70,00 |
| 08.10.2025 | 65,83 | 65,83 | 64,85 | 64,85 | -0,87% | 4,00 |
| 07.10.2025 | 66,60 | 66,89 | 65,42 | 65,42 | -2,61% | 55,00 |
| 06.10.2025 | 71,84 | 71,99 | 66,84 | 67,17 | -6,44% | 782,00 |
| 03.10.2025 | 72,42 | 72,42 | 71,79 | 71,79 | -0,65% | 751,00 |
| 02.10.2025 | 73,97 | 73,97 | 71,97 | 72,26 | -1,77% | 17,00 |
| 01.10.2025 | 72,55 | 73,56 | 72,55 | 73,56 | 2,62% | 153,00 |
| 30.09.2025 | 71,77 | 71,77 | 71,68 | 71,68 | -4,73% | 9,00 |
| 26.09.2025 | 75,24 | 75,24 | 75,24 | 75,24 | 0,16% | - |
| 25.09.2025 | 75,12 | 75,12 | 75,12 | 75,12 | -0,75% | - |