65,075€
-0,51%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 65,26 | 66,25 | 64,74 | 65,06 | -0,54% | - |
| 08.05.2025 | 61,74 | 65,41 | 61,74 | 65,41 | 5,16% | 37,00 |
| 07.05.2025 | 62,66 | 62,66 | 62,20 | 62,20 | 2,25% | 14,00 |
| 06.05.2025 | 61,20 | 61,20 | 60,83 | 60,83 | -1,41% | 38,00 |
| 05.05.2025 | 61,77 | 62,88 | 61,63 | 61,70 | -1,14% | 130,00 |
| 02.05.2025 | 61,28 | 62,41 | 60,82 | 62,41 | 4,28% | 85,00 |
| 30.04.2025 | 60,72 | 60,72 | 59,85 | 59,85 | -1,55% | 14,00 |
| 29.04.2025 | 62,21 | 62,21 | 60,79 | 60,79 | -1,46% | 29,00 |
| 28.04.2025 | 63,10 | 63,53 | 61,21 | 61,69 | -1,61% | 235,00 |
| 25.04.2025 | 64,93 | 64,93 | 62,70 | 62,70 | -2,14% | 220,00 |
| 24.04.2025 | 65,13 | 65,13 | 62,70 | 64,07 | -2,33% | 339,00 |
| 23.04.2025 | 68,20 | 68,81 | 64,81 | 65,60 | 1,89% | 1.179,00 |
| 22.04.2025 | 63,72 | 64,61 | 63,72 | 64,38 | 0,42% | 30,00 |
| 17.04.2025 | 61,31 | 64,11 | 61,31 | 64,11 | 4,58% | 161,00 |
| 16.04.2025 | 61,98 | 61,98 | 61,30 | 61,30 | -2,48% | 528,00 |
| 15.04.2025 | 64,96 | 65,02 | 62,65 | 62,86 | -2,32% | 168,00 |
| 14.04.2025 | 65,75 | 65,75 | 63,26 | 64,35 | 2,91% | 121,00 |
| 11.04.2025 | 65,18 | 65,18 | 62,53 | 62,53 | -4,32% | 111,00 |
| 10.04.2025 | 69,75 | 69,99 | 63,66 | 65,35 | -6,12% | 360,00 |
| 09.04.2025 | 59,54 | 71,00 | 59,14 | 69,61 | 15,06% | 559,00 |
| 08.04.2025 | 67,44 | 69,21 | 60,50 | 60,50 | -9,90% | 675,00 |
| 07.04.2025 | 64,08 | 67,15 | 61,74 | 67,15 | 1,36% | 1.633,00 |
| 04.04.2025 | 63,56 | 69,90 | 59,19 | 66,25 | 4,59% | 516,00 |
| 03.04.2025 | 70,87 | 70,87 | 62,00 | 63,34 | -17,43% | 280,00 |
| 02.04.2025 | 72,47 | 76,83 | 72,47 | 76,71 | 5,81% | 117,00 |
| 01.04.2025 | 70,25 | 72,50 | 69,99 | 72,50 | 3,85% | 134,00 |
| 31.03.2025 | 70,85 | 70,85 | 68,77 | 69,81 | -0,98% | 1.356,00 |
| 28.03.2025 | 71,46 | 72,39 | 70,27 | 70,50 | -3,42% | 1.153,00 |
| 27.03.2025 | 70,51 | 73,35 | 70,50 | 73,00 | 5,04% | 198,00 |
| 26.03.2025 | 70,79 | 71,24 | 69,50 | 69,50 | -2,44% | 392,00 |
| 25.03.2025 | 73,52 | 73,52 | 70,93 | 71,24 | -2,29% | 86,00 |
| 24.03.2025 | 73,56 | 74,58 | 72,91 | 72,91 | -1,82% | 1.133,00 |
| 21.03.2025 | 75,65 | 75,67 | 74,06 | 74,26 | -2,52% | 798,00 |
| 20.03.2025 | 76,24 | 77,89 | 75,68 | 76,18 | 0,30% | 594,00 |
| 19.03.2025 | 73,39 | 75,95 | 73,39 | 75,95 | 4,59% | 111,00 |
| 18.03.2025 | 75,74 | 75,74 | 72,30 | 72,62 | -4,87% | 112,00 |
| 17.03.2025 | 73,00 | 76,38 | 72,40 | 76,34 | 4,43% | 1.509,00 |
| 14.03.2025 | 70,78 | 73,10 | 70,00 | 73,10 | 4,03% | 1.569,00 |
| 13.03.2025 | 70,31 | 70,31 | 69,00 | 70,27 | -0,20% | 691,00 |
| 12.03.2025 | 72,41 | 73,45 | 69,14 | 70,41 | -2,06% | 755,00 |
| 11.03.2025 | 72,18 | 72,61 | 69,38 | 71,89 | -0,47% | 13.457,00 |
| 10.03.2025 | 79,55 | 79,55 | 71,74 | 72,23 | -7,99% | 751,00 |
| 07.03.2025 | 77,05 | 78,50 | 76,60 | 78,50 | 1,19% | 514,00 |
| 06.03.2025 | 80,41 | 80,41 | 77,07 | 77,58 | -2,89% | 2.355,00 |
| 05.03.2025 | 91,77 | 93,50 | 74,09 | 79,89 | -12,18% | 2.409,00 |
| 04.03.2025 | 91,47 | 92,50 | 88,15 | 90,97 | -2,40% | 1.501,00 |
| 03.03.2025 | 99,14 | 100,54 | 93,21 | 93,21 | -4,67% | 1.322,00 |
| 28.02.2025 | 97,03 | 97,92 | 97,03 | 97,78 | 0,24% | 440,00 |
| 27.02.2025 | 100,42 | 100,42 | 97,55 | 97,55 | -1,42% | 268,00 |
| 26.02.2025 | 97,34 | 100,72 | 96,21 | 98,96 | 2,26% | 472,00 |
| 25.02.2025 | 96,72 | 99,00 | 95,10 | 96,77 | -1,26% | 437,00 |
| 24.02.2025 | 95,14 | 98,32 | 95,14 | 98,00 | 1,14% | 2.367,00 |
| 21.02.2025 | 97,85 | 99,52 | 96,17 | 96,90 | -1,49% | 327,00 |
| 20.02.2025 | 100,02 | 100,34 | 97,91 | 98,37 | -2,22% | 720,00 |
| 19.02.2025 | 105,62 | 105,62 | 100,52 | 100,60 | -3,45% | 523,00 |
| 18.02.2025 | 106,68 | 109,78 | 104,20 | 104,20 | -2,09% | 1.148,00 |
| 17.02.2025 | 107,66 | 107,76 | 106,26 | 106,42 | 0,40% | 75,00 |
| 14.02.2025 | 104,22 | 106,10 | 103,64 | 106,00 | 1,36% | 210,00 |
| 13.02.2025 | 105,18 | 106,20 | 103,34 | 104,58 | -0,06% | 439,00 |
| 12.02.2025 | 104,74 | 105,30 | 102,60 | 104,64 | -0,76% | 1.139,00 |
| 11.02.2025 | 108,94 | 110,04 | 104,44 | 105,44 | -4,20% | 245,00 |
| 10.02.2025 | 110,62 | 112,86 | 106,58 | 110,06 | -0,09% | 975,00 |
| 07.02.2025 | 110,96 | 112,70 | 109,92 | 110,16 | 0,15% | 304,00 |
| 06.02.2025 | 108,82 | 111,56 | 108,82 | 110,00 | 1,03% | 628,00 |
| 05.02.2025 | 109,20 | 109,62 | 108,28 | 108,88 | -1,38% | 163,00 |
| 04.02.2025 | 111,42 | 113,28 | 109,04 | 110,40 | -1,74% | 192,00 |
| 03.02.2025 | 112,92 | 114,42 | 110,52 | 112,36 | -1,59% | 1.225,00 |
| 31.01.2025 | 117,42 | 119,28 | 114,02 | 114,18 | -2,16% | 203,00 |
| 30.01.2025 | 117,48 | 118,50 | 116,32 | 116,70 | -1,75% | 361,00 |
| 29.01.2025 | 115,38 | 118,78 | 115,38 | 118,78 | 1,47% | 829,00 |
| 28.01.2025 | 115,38 | 117,16 | 113,92 | 117,06 | 2,92% | 770,00 |
| 27.01.2025 | 117,28 | 117,28 | 112,56 | 113,74 | -3,90% | 551,00 |
| 24.01.2025 | 118,80 | 119,44 | 117,88 | 118,36 | 0,27% | 74,00 |
| 23.01.2025 | 124,48 | 124,48 | 116,16 | 118,04 | -5,36% | 576,00 |
| 22.01.2025 | 120,54 | 126,12 | 120,22 | 124,72 | 3,06% | 478,00 |
| 21.01.2025 | 125,14 | 128,58 | 119,90 | 121,02 | -4,20% | 584,00 |
| 20.01.2025 | 125,88 | 127,16 | 124,64 | 126,32 | -0,57% | 435,00 |
| 17.01.2025 | 124,76 | 128,92 | 124,76 | 127,04 | 1,89% | 433,00 |
| 16.01.2025 | 125,68 | 128,46 | 123,28 | 124,68 | -1,45% | 951,00 |
| 15.01.2025 | 128,70 | 129,86 | 125,50 | 126,52 | -1,11% | 1.650,00 |
| 14.01.2025 | 134,68 | 136,42 | 126,20 | 127,94 | -3,82% | 2.135,00 |
| 13.01.2025 | 158,70 | 158,70 | 126,14 | 133,02 | -15,28% | 4.366,00 |
| 10.01.2025 | 149,38 | 157,64 | 147,00 | 157,02 | 6,74% | 610,00 |
| 09.01.2025 | 146,96 | 147,27 | 146,68 | 147,10 | 0,38% | - |
| 08.01.2025 | 146,22 | 147,28 | 146,22 | 146,54 | -2,86% | 478,00 |
| 07.01.2025 | 150,96 | 154,90 | 150,48 | 150,86 | 0,44% | 338,00 |
| 06.01.2025 | 153,24 | 155,58 | 150,20 | 150,20 | -2,25% | 185,00 |
| 03.01.2025 | 148,22 | 154,40 | 148,08 | 153,66 | 3,20% | 369,00 |
| 02.01.2025 | 143,60 | 152,02 | 143,60 | 148,90 | 2,79% | 1.119,00 |
| 30.12.2024 | 146,30 | 148,06 | 144,86 | 144,86 | -1,74% | 120,00 |
| 27.12.2024 | 148,14 | 148,14 | 145,08 | 147,42 | 0,83% | 152,00 |
| 23.12.2024 | 150,02 | 150,02 | 143,82 | 146,20 | -2,52% | 563,00 |
| 20.12.2024 | 146,44 | 152,66 | 143,32 | 149,98 | 1,68% | 1.491,00 |
| 19.12.2024 | 138,62 | 147,50 | 138,52 | 147,50 | 6,22% | 660,00 |
| 18.12.2024 | 144,90 | 146,14 | 138,86 | 138,86 | -4,29% | 323,00 |
| 17.12.2024 | 139,02 | 148,52 | 138,02 | 145,08 | 2,14% | 1.496,00 |
| 16.12.2024 | 136,64 | 144,12 | 136,42 | 142,04 | 6,29% | 568,00 |
| 13.12.2024 | 132,20 | 133,64 | 130,30 | 133,64 | 1,94% | 152,00 |
| 12.12.2024 | 129,42 | 131,10 | 128,02 | 131,10 | 0,06% | 316,00 |
| 11.12.2024 | 130,62 | 132,00 | 130,62 | 131,02 | -0,09% | 395,00 |