68,595€
3,21%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 67,19 | 68,87 | 67,19 | 68,11 | 2,48% | 86,00 |
| 23.06.2025 | 68,26 | 68,26 | 65,24 | 66,46 | 0,27% | 661,00 |
| 20.06.2025 | 65,98 | 66,64 | 65,98 | 66,28 | 2,13% | 317,00 |
| 19.06.2025 | 66,47 | 66,47 | 64,50 | 64,90 | -2,55% | 1.135,00 |
| 18.06.2025 | 65,70 | 66,60 | 65,70 | 66,60 | 1,22% | 640,00 |
| 17.06.2025 | 64,79 | 65,80 | 63,72 | 65,80 | 1,01% | 4.706,00 |
| 16.06.2025 | 65,17 | 65,71 | 64,00 | 65,14 | 0,63% | 4.937,00 |
| 13.06.2025 | 67,83 | 67,83 | 64,73 | 64,73 | -4,44% | 1.104,00 |
| 12.06.2025 | 67,55 | 67,74 | 67,55 | 67,74 | -1,43% | 76,00 |
| 11.06.2025 | 71,20 | 71,20 | 68,60 | 68,72 | -2,69% | 287,00 |
| 10.06.2025 | 71,15 | 72,30 | 70,62 | 70,62 | -2,09% | 189,00 |
| 09.06.2025 | 73,28 | 73,34 | 72,13 | 72,13 | -0,50% | 453,00 |
| 06.06.2025 | 69,70 | 72,60 | 69,64 | 72,49 | 5,50% | 1.813,00 |
| 05.06.2025 | 67,03 | 70,00 | 66,27 | 68,71 | 1,91% | 539,00 |
| 04.06.2025 | 67,65 | 68,14 | 66,82 | 67,42 | -2,53% | 617,00 |
| 03.06.2025 | 68,69 | 69,28 | 67,56 | 69,17 | 0,98% | 362,00 |
| 02.06.2025 | 68,23 | 69,05 | 67,18 | 68,50 | -1,48% | 664,00 |
| 30.05.2025 | 72,86 | 73,69 | 69,53 | 69,53 | -4,48% | 2.169,00 |
| 29.05.2025 | 80,93 | 82,51 | 71,92 | 72,79 | -6,63% | 1.975,00 |
| 28.05.2025 | 68,80 | 91,36 | 67,80 | 77,96 | 16,15% | 3.086,00 |
| 27.05.2025 | 65,20 | 67,12 | 65,20 | 67,12 | 1,22% | 401,00 |
| 26.05.2025 | 65,01 | 66,31 | 65,01 | 66,31 | 0,38% | 542,00 |
| 23.05.2025 | 68,27 | 68,27 | 65,92 | 66,06 | -4,41% | 179,00 |
| 22.05.2025 | 63,76 | 69,14 | 63,76 | 69,11 | 7,40% | 108,00 |
| 21.05.2025 | 67,85 | 67,85 | 64,35 | 64,35 | -5,65% | 323,00 |
| 20.05.2025 | 68,61 | 69,46 | 68,20 | 68,20 | -2,95% | 408,00 |
| 19.05.2025 | 69,73 | 70,27 | 68,11 | 70,27 | -1,65% | 109,00 |
| 16.05.2025 | 70,59 | 71,45 | 70,59 | 71,45 | -1,83% | 76,00 |
| 15.05.2025 | 71,83 | 72,78 | 70,91 | 72,78 | 0,43% | 196,00 |
| 14.05.2025 | 71,86 | 72,73 | 69,99 | 72,47 | -0,83% | 472,00 |
| 13.05.2025 | 70,59 | 73,08 | 70,59 | 73,08 | 3,57% | 519,00 |
| 12.05.2025 | 66,32 | 73,45 | 66,32 | 70,56 | 8,01% | 1.775,00 |
| 09.05.2025 | 65,59 | 65,59 | 64,73 | 65,33 | -0,12% | 496,00 |
| 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 |