105,000€
-1,33%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.09.2025 | 75,69 | 75,69 | 75,69 | 75,69 | 0,40% | - |
| 23.09.2025 | 75,39 | 75,39 | 75,39 | 75,39 | -0,50% | - |
| 22.09.2025 | 75,56 | 75,77 | 75,56 | 75,77 | 1,43% | 35,00 |
| 18.09.2025 | 75,00 | 75,00 | 74,70 | 74,70 | 2,31% | 2,00 |
| 17.09.2025 | 73,01 | 73,01 | 73,01 | 73,01 | 0,94% | - |
| 16.09.2025 | 72,52 | 72,52 | 72,33 | 72,33 | -1,93% | 8,00 |
| 15.09.2025 | 75,04 | 75,04 | 73,75 | 73,75 | -8,36% | 192,00 |
| 11.09.2025 | 80,48 | 80,48 | 80,48 | 80,48 | -3,41% | - |
| 10.09.2025 | 83,41 | 83,41 | 83,32 | 83,32 | 3,04% | 10,00 |
| 09.09.2025 | 80,99 | 81,45 | 80,86 | 80,86 | 0,71% | 108,00 |
| 08.09.2025 | 80,29 | 80,29 | 80,29 | 80,29 | -0,24% | - |