137,600€
2,66%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 137,30 | 137,91 | 137,25 | 137,44 | 2,54% | - |
| 21.11.2024 | 129,87 | 134,07 | 127,74 | 134,04 | 2,90% | - |
| 20.11.2024 | 135,30 | 135,30 | 129,94 | 130,26 | -2,51% | 535,00 |
| 19.11.2024 | 135,86 | 135,86 | 130,06 | 133,62 | -0,93% | 931,00 |
| 18.11.2024 | 136,42 | 138,12 | 134,80 | 134,88 | -1,55% | 1.043,00 |
| 15.11.2024 | 137,30 | 137,48 | 135,30 | 137,00 | -0,22% | 167,00 |
| 14.11.2024 | 136,88 | 140,00 | 135,02 | 137,30 | 0,96% | 482,00 |
| 13.11.2024 | 130,88 | 136,30 | 130,78 | 136,00 | 3,16% | 239,00 |
| 12.11.2024 | 130,96 | 133,00 | 130,90 | 131,84 | 0,02% | 463,00 |
| 11.11.2024 | 135,12 | 138,70 | 131,82 | 131,82 | -1,20% | 1.011,00 |
| 08.11.2024 | 132,82 | 134,00 | 130,56 | 133,42 | 2,32% | 1.234,00 |
| 07.11.2024 | 126,86 | 132,80 | 125,22 | 130,40 | 3,64% | 311,00 |
| 06.11.2024 | 129,38 | 135,64 | 125,28 | 125,82 | 0,77% | 917,00 |
| 05.11.2024 | 127,50 | 129,10 | 124,12 | 124,86 | -1,89% | 609,00 |
| 04.11.2024 | 119,68 | 127,72 | 119,54 | 127,26 | 5,23% | 774,00 |
| 01.11.2024 | 120,88 | 123,46 | 120,88 | 120,94 | -0,59% | 169,00 |
| 31.10.2024 | 125,72 | 125,72 | 121,00 | 121,66 | -3,93% | 357,00 |
| 30.10.2024 | 128,18 | 128,60 | 125,76 | 126,64 | -1,29% | 345,00 |
| 29.10.2024 | 127,36 | 128,30 | 125,22 | 128,30 | 0,31% | 430,00 |
| 28.10.2024 | 130,72 | 131,90 | 127,88 | 127,90 | -2,59% | 469,00 |
| 25.10.2024 | 131,58 | 132,52 | 129,08 | 131,30 | -0,32% | 950,00 |
| 24.10.2024 | 138,10 | 139,24 | 130,94 | 131,72 | -3,70% | 755,00 |
| 23.10.2024 | 143,78 | 146,00 | 136,40 | 136,78 | -5,29% | 1.164,00 |
| 22.10.2024 | 146,52 | 148,42 | 144,42 | 144,42 | -2,17% | 239,00 |
| 21.10.2024 | 145,50 | 148,48 | 142,14 | 147,62 | 2,20% | 945,00 |
| 18.10.2024 | 147,12 | 149,54 | 144,20 | 144,44 | -2,54% | 839,00 |
| 17.10.2024 | 151,62 | 154,32 | 148,20 | 148,20 | -1,75% | 708,00 |
| 16.10.2024 | 148,06 | 152,24 | 146,16 | 150,84 | 1,08% | 873,00 |
| 15.10.2024 | 143,01 | 149,43 | 142,19 | 149,23 | 4,44% | - |
| 14.10.2024 | 137,14 | 143,68 | 135,82 | 142,88 | 5,15% | 780,00 |
| 11.10.2024 | 131,64 | 135,88 | 131,64 | 135,88 | 4,04% | 102,00 |
| 10.10.2024 | 129,58 | 131,96 | 126,40 | 130,60 | 1,24% | 221,00 |
| 09.10.2024 | 130,58 | 130,58 | 129,00 | 129,00 | -0,74% | 72,00 |
| 08.10.2024 | 126,02 | 131,56 | 125,86 | 129,96 | 2,38% | 171,00 |
| 07.10.2024 | 134,94 | 134,94 | 125,00 | 126,94 | -4,05% | 459,00 |
| 04.10.2024 | 122,44 | 133,34 | 122,44 | 132,30 | 11,50% | 4.180,00 |
| 03.10.2024 | 119,94 | 119,94 | 118,66 | 118,66 | -1,84% | 139,00 |
| 02.10.2024 | 120,98 | 122,22 | 117,00 | 120,88 | -0,89% | 892,00 |
| 01.10.2024 | 126,36 | 126,76 | 121,96 | 121,96 | -0,89% | 215,00 |
| 30.09.2024 | 127,94 | 128,00 | 119,90 | 123,06 | -4,56% | 1.425,00 |
| 27.09.2024 | 123,58 | 129,00 | 123,58 | 128,94 | 5,29% | 267,00 |
| 26.09.2024 | 123,16 | 125,52 | 121,82 | 122,46 | -0,92% | 974,00 |
| 25.09.2024 | 127,40 | 127,40 | 122,62 | 123,60 | -2,92% | 89,00 |
| 24.09.2024 | 125,66 | 128,36 | 125,66 | 127,32 | 0,68% | 220,00 |
| 23.09.2024 | 127,48 | 128,00 | 123,12 | 126,46 | 2,18% | 446,00 |
| 20.09.2024 | 125,76 | 125,76 | 123,76 | 123,76 | -1,42% | 112,00 |
| 19.09.2024 | 121,54 | 127,08 | 121,54 | 125,54 | 0,58% | 277,00 |
| 18.09.2024 | 121,02 | 124,82 | 119,76 | 124,82 | 4,05% | 116,00 |
| 17.09.2024 | 121,68 | 123,44 | 119,96 | 119,96 | -0,22% | 273,00 |
| 16.09.2024 | 127,32 | 129,86 | 120,00 | 120,22 | -6,18% | 544,00 |
| 13.09.2024 | 124,96 | 130,18 | 124,92 | 128,14 | 2,89% | 121,00 |
| 12.09.2024 | 120,10 | 125,38 | 118,92 | 124,54 | 5,11% | 292,00 |
| 11.09.2024 | 116,44 | 119,64 | 116,00 | 118,48 | 0,51% | 1.317,00 |
| 10.09.2024 | 119,88 | 121,90 | 116,38 | 117,88 | -3,19% | 292,00 |
| 09.09.2024 | 119,66 | 123,34 | 118,24 | 121,76 | 3,13% | 284,00 |
| 06.09.2024 | 123,04 | 124,22 | 117,88 | 118,06 | -4,79% | 666,00 |
| 05.09.2024 | 126,80 | 126,80 | 123,42 | 124,00 | -3,13% | 341,00 |
| 04.09.2024 | 129,12 | 129,12 | 125,02 | 128,00 | -3,31% | 371,00 |
| 03.09.2024 | 132,08 | 133,94 | 129,16 | 132,38 | -0,45% | 607,00 |
| 02.09.2024 | 132,64 | 134,38 | 132,20 | 132,98 | 0,44% | 238,00 |
| 30.08.2024 | 129,76 | 132,94 | 126,90 | 132,40 | 2,11% | 1.091,00 |
| 29.08.2024 | 123,20 | 129,74 | 121,18 | 129,66 | 4,13% | 2.901,00 |
| 28.08.2024 | 150,58 | 152,50 | 121,34 | 124,52 | -16,95% | 3.266,00 |
| 27.08.2024 | 148,78 | 150,70 | 146,54 | 149,94 | 1,16% | 343,00 |
| 26.08.2024 | 149,82 | 152,62 | 148,00 | 148,22 | -2,00% | 2.801,00 |
| 23.08.2024 | 149,80 | 153,28 | 149,80 | 151,24 | 1,56% | 267,00 |
| 22.08.2024 | 152,36 | 154,70 | 148,92 | 148,92 | -2,92% | 248,00 |
| 21.08.2024 | 148,60 | 153,40 | 148,54 | 153,40 | 1,66% | 1.227,00 |
| 20.08.2024 | 151,80 | 155,00 | 149,06 | 150,90 | -0,25% | 433,00 |
| 19.08.2024 | 150,48 | 152,40 | 148,44 | 151,28 | 0,29% | 1.908,00 |
| 16.08.2024 | 148,82 | 152,12 | 146,18 | 150,84 | 2,82% | 1.075,00 |
| 15.08.2024 | 140,32 | 147,06 | 138,60 | 146,70 | 5,57% | 535,00 |
| 14.08.2024 | 140,74 | 141,98 | 138,44 | 138,96 | 0,03% | 752,00 |
| 13.08.2024 | 140,64 | 147,00 | 138,04 | 138,92 | -1,80% | 2.140,00 |
| 12.08.2024 | 135,40 | 141,62 | 134,80 | 141,46 | 4,55% | 1.855,00 |
| 09.08.2024 | 128,62 | 137,26 | 128,02 | 135,30 | 5,69% | 729,00 |
| 08.08.2024 | 118,72 | 128,02 | 116,82 | 128,02 | 4,08% | 1.124,00 |
| 07.08.2024 | 128,24 | 130,68 | 123,00 | 123,00 | -2,72% | 1.480,00 |
| 06.08.2024 | 124,72 | 126,94 | 122,78 | 126,44 | 3,01% | 391,00 |
| 05.08.2024 | 119,00 | 124,78 | 110,00 | 122,74 | 0,87% | 3.705,00 |
| 02.08.2024 | 130,02 | 131,48 | 119,64 | 121,68 | -8,21% | 3.335,00 |
| 01.08.2024 | 136,98 | 138,58 | 131,02 | 132,56 | -2,63% | 1.030,00 |
| 31.07.2024 | 134,12 | 137,36 | 134,12 | 136,14 | 1,13% | 769,00 |
| 30.07.2024 | 138,80 | 140,42 | 134,20 | 134,62 | -4,01% | 1.105,00 |
| 29.07.2024 | 139,52 | 142,40 | 138,66 | 140,24 | 0,17% | 3.645,00 |
| 26.07.2024 | 140,88 | 143,96 | 140,00 | 140,00 | -1,13% | 488,00 |
| 25.07.2024 | 141,44 | 143,92 | 135,20 | 141,60 | -0,76% | 2.041,00 |
| 24.07.2024 | 149,18 | 149,76 | 142,36 | 142,68 | -4,25% | 512,00 |
| 23.07.2024 | 146,22 | 149,02 | 145,02 | 149,02 | 2,43% | 398,00 |
| 22.07.2024 | 146,60 | 152,50 | 144,84 | 145,48 | 1,03% | 1.778,00 |
| 19.07.2024 | 145,22 | 145,70 | 142,86 | 144,00 | 0,95% | 578,00 |
| 18.07.2024 | 142,02 | 147,00 | 138,06 | 142,64 | -0,86% | 2.522,00 |
| 17.07.2024 | 153,06 | 153,06 | 143,36 | 143,88 | -8,64% | 2.494,00 |
| 16.07.2024 | 153,02 | 158,00 | 152,06 | 157,48 | 2,23% | 1.650,00 |
| 15.07.2024 | 157,86 | 159,40 | 153,78 | 154,04 | -2,85% | 5.940,00 |
| 12.07.2024 | 159,14 | 162,04 | 157,02 | 158,56 | -1,25% | 656,00 |
| 11.07.2024 | 160,08 | 163,42 | 154,76 | 160,56 | -0,15% | 1.810,00 |
| 10.07.2024 | 164,82 | 167,56 | 160,38 | 160,80 | -3,28% | 1.378,00 |
| 09.07.2024 | 166,68 | 167,40 | 165,00 | 166,26 | 1,37% | 905,00 |
| 08.07.2024 | 157,06 | 164,26 | 157,02 | 164,02 | 3,35% | 729,00 |