121,140€
-4,10%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |