70,640€
0,20%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 130,60 | 133,82 | 130,60 | 131,14 | -1,40% | 791,00 |
| 09.12.2024 | 142,42 | 144,50 | 133,00 | 133,00 | -6,80% | 1.327,00 |
| 06.12.2024 | 142,12 | 145,80 | 141,08 | 142,70 | 0,66% | 404,00 |
| 05.12.2024 | 151,02 | 154,40 | 140,44 | 141,76 | -7,36% | 2.364,00 |
| 04.12.2024 | 146,90 | 153,02 | 146,90 | 153,02 | 3,95% | 567,00 |
| 03.12.2024 | 148,42 | 150,52 | 145,94 | 147,20 | -1,92% | 269,00 |
| 02.12.2024 | 142,58 | 156,46 | 141,96 | 150,08 | 6,24% | 674,00 |
| 29.11.2024 | 140,40 | 142,30 | 139,02 | 141,26 | 0,01% | 125,00 |
| 28.11.2024 | 141,15 | 141,39 | 141,03 | 141,25 | 0,29% | - |
| 27.11.2024 | 140,64 | 143,76 | 139,64 | 140,84 | 3,50% | 874,00 |
| 26.11.2024 | 149,48 | 155,36 | 136,08 | 136,08 | -8,24% | 1.660,00 |
| 25.11.2024 | 147,24 | 153,00 | 146,88 | 148,30 | 1,56% | 1.847,00 |
| 22.11.2024 | 136,78 | 147,62 | 136,68 | 146,02 | 8,94% | 979,00 |
| 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 |