80,010€
-3,50%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 81,30 | 81,30 | 79,45 | 79,45 | -4,17% | 247,00 |
| 28.08.2025 | 82,39 | 83,84 | 81,44 | 82,91 | 0,95% | 365,00 |
| 27.08.2025 | 84,64 | 90,50 | 75,58 | 82,13 | -3,46% | 2.022,00 |
| 26.08.2025 | 85,12 | 86,23 | 85,04 | 85,07 | -1,22% | 129,00 |
| 25.08.2025 | 85,50 | 86,12 | 83,55 | 86,12 | 2,89% | 1.336,00 |
| 22.08.2025 | 80,71 | 83,70 | 79,67 | 83,70 | 4,39% | 179,00 |
| 21.08.2025 | 78,43 | 80,18 | 77,65 | 80,18 | 3,54% | 145,00 |
| 20.08.2025 | 80,83 | 80,83 | 77,18 | 77,44 | -4,92% | 396,00 |
| 19.08.2025 | 81,35 | 82,95 | 81,35 | 81,45 | -1,80% | 129,00 |
| 18.08.2025 | 79,44 | 82,94 | 79,44 | 82,94 | 3,53% | 178,00 |
| 15.08.2025 | 84,53 | 84,53 | 80,11 | 80,11 | -3,16% | 63,00 |
| 14.08.2025 | 86,07 | 86,13 | 81,51 | 82,72 | -4,74% | 410,00 |
| 13.08.2025 | 87,47 | 87,47 | 83,92 | 86,84 | -0,90% | 301,00 |
| 12.08.2025 | 85,78 | 87,63 | 85,78 | 87,63 | 1,48% | 898,00 |
| 11.08.2025 | 89,36 | 89,77 | 85,35 | 86,35 | -1,62% | 429,00 |
| 08.08.2025 | 89,47 | 89,47 | 87,77 | 87,77 | -1,36% | 191,00 |
| 07.08.2025 | 87,89 | 89,89 | 87,89 | 88,98 | -0,02% | 825,00 |
| 06.08.2025 | 85,71 | 89,00 | 85,20 | 89,00 | 3,72% | 543,00 |
| 05.08.2025 | 86,42 | 86,81 | 85,62 | 85,81 | 1,21% | 235,00 |
| 04.08.2025 | 78,40 | 84,78 | 78,40 | 84,78 | 7,58% | 237,00 |
| 01.08.2025 | 84,14 | 84,46 | 77,74 | 78,81 | -6,61% | 1.617,00 |
| 31.07.2025 | 87,37 | 87,38 | 83,75 | 84,39 | -1,70% | 236,00 |
| 30.07.2025 | 84,24 | 86,77 | 84,24 | 85,85 | 2,35% | 822,00 |
| 29.07.2025 | 86,51 | 86,59 | 83,75 | 83,88 | -1,32% | 960,00 |
| 28.07.2025 | 80,50 | 85,00 | 80,04 | 85,00 | 8,11% | 1.008,00 |
| 25.07.2025 | 79,27 | 80,49 | 77,48 | 78,62 | -2,10% | 1.058,00 |
| 24.07.2025 | 80,01 | 81,19 | 80,01 | 80,31 | -0,15% | 309,00 |
| 23.07.2025 | 82,36 | 82,98 | 79,60 | 80,43 | -1,08% | 392,00 |
| 22.07.2025 | 81,05 | 81,91 | 81,03 | 81,31 | 0,58% | 149,00 |
| 21.07.2025 | 79,90 | 82,00 | 79,90 | 80,84 | 0,38% | 880,00 |
| 18.07.2025 | 81,09 | 82,50 | 79,67 | 80,53 | 0,12% | 1.512,00 |
| 17.07.2025 | 77,84 | 80,43 | 76,70 | 80,43 | 5,00% | 626,00 |
| 16.07.2025 | 75,80 | 76,96 | 75,80 | 76,60 | -0,33% | 377,00 |
| 15.07.2025 | 79,42 | 79,98 | 76,85 | 76,85 | -2,72% | 689,00 |
| 14.07.2025 | 75,37 | 79,12 | 75,37 | 79,00 | 3,09% | 118,00 |
| 11.07.2025 | 74,77 | 76,84 | 74,30 | 76,63 | 3,75% | 1.465,00 |
| 10.07.2025 | 74,53 | 74,53 | 73,60 | 73,86 | -1,19% | 331,00 |
| 09.07.2025 | 74,60 | 74,75 | 73,38 | 74,75 | 1,63% | 290,00 |
| 08.07.2025 | 76,09 | 76,15 | 73,55 | 73,55 | -3,22% | 186,00 |
| 07.07.2025 | 77,71 | 78,24 | 76,00 | 76,00 | -1,38% | 287,00 |
| 04.07.2025 | 77,64 | 77,64 | 77,06 | 77,06 | -1,32% | 110,00 |
| 03.07.2025 | 76,62 | 78,85 | 75,70 | 78,09 | 3,68% | 203,00 |
| 02.07.2025 | 75,21 | 76,13 | 74,33 | 75,32 | -0,01% | 80,00 |
| 01.07.2025 | 70,58 | 75,73 | 70,27 | 75,33 | 6,50% | 1.999,00 |
| 30.06.2025 | 71,33 | 72,03 | 70,44 | 70,73 | -0,87% | 140,00 |
| 27.06.2025 | 68,55 | 71,35 | 68,55 | 71,35 | 4,79% | 548,00 |
| 26.06.2025 | 67,68 | 68,48 | 67,21 | 68,09 | 0,46% | 691,00 |
| 25.06.2025 | 68,22 | 69,10 | 67,73 | 67,78 | -0,48% | 179,00 |
| 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 |