80,700€
-3,93%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 82,90 | 83,10 | 79,90 | 80,30 | -4,40% | - |
| 20.07.2026 | 83,00 | 84,00 | 83,00 | 84,00 | 1,20% | 52,00 |
| 17.07.2026 | 84,20 | 85,20 | 83,00 | 83,00 | -2,58% | 18,00 |
| 16.07.2026 | 85,00 | 87,00 | 85,00 | 85,20 | 0,00% | 151,00 |
| 15.07.2026 | 81,60 | 85,60 | 81,00 | 85,20 | 5,45% | 231,00 |
| 14.07.2026 | 79,20 | 80,80 | 79,20 | 80,80 | 0,25% | 92,00 |
| 13.07.2026 | 80,40 | 81,00 | 80,40 | 80,60 | -0,74% | 717,00 |
| 10.07.2026 | 77,80 | 81,20 | 77,80 | 81,20 | 4,10% | 26,00 |
| 09.07.2026 | 78,00 | 78,00 | 78,00 | 78,00 | 1,04% | 50,00 |
| 08.07.2026 | 77,20 | 77,20 | 77,20 | 77,20 | -2,77% | 1,00 |
| 07.07.2026 | 79,00 | 79,40 | 79,00 | 79,40 | -1,73% | 21,00 |
| 06.07.2026 | 81,00 | 81,00 | 80,80 | 80,80 | -0,25% | 4,00 |
| 03.07.2026 | 80,80 | 81,10 | 80,60 | 81,00 | 0,50% | - |
| 02.07.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -0,49% | 1,00 |
| 01.07.2026 | 79,00 | 81,00 | 79,00 | 81,00 | 1,25% | 102,00 |
| 30.06.2026 | 78,20 | 80,00 | 78,20 | 80,00 | 3,09% | 679,00 |
| 29.06.2026 | 80,20 | 81,20 | 77,60 | 77,60 | -3,00% | 139,00 |
| 26.06.2026 | 78,80 | 80,00 | 78,80 | 80,00 | 1,78% | 14,00 |
| 25.06.2026 | 78,20 | 79,00 | 78,20 | 78,60 | -0,51% | 387,00 |
| 24.06.2026 | 74,40 | 79,00 | 73,60 | 79,00 | 6,47% | 170,00 |
| 23.06.2026 | 74,80 | 74,80 | 73,80 | 74,20 | -1,07% | 436,00 |
| 22.06.2026 | 76,00 | 76,00 | 74,20 | 75,00 | -1,06% | 67,00 |
| 19.06.2026 | 75,80 | 75,80 | 75,80 | 75,80 | 2,16% | 1,00 |
| 18.06.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -1,33% | 1,00 |
| 17.06.2026 | 74,60 | 75,20 | 74,60 | 75,20 | -2,34% | 25,00 |
| 16.06.2026 | 79,00 | 79,40 | 77,00 | 77,00 | -3,75% | 237,00 |
| 15.06.2026 | 78,40 | 81,00 | 78,40 | 80,00 | 0,50% | 853,00 |
| 12.06.2026 | 79,20 | 79,60 | 78,20 | 79,60 | 2,58% | 112,00 |
| 11.06.2026 | 73,80 | 77,60 | 73,80 | 77,60 | 5,43% | 215,00 |
| 10.06.2026 | 72,40 | 74,80 | 72,40 | 73,60 | 1,94% | 260,00 |
| 09.06.2026 | 68,60 | 73,20 | 68,60 | 72,20 | 5,56% | 611,00 |
| 08.06.2026 | 65,60 | 68,80 | 65,00 | 68,40 | 3,32% | 1.517,00 |
| 05.06.2026 | 66,80 | 66,80 | 66,00 | 66,20 | 0,61% | 1.113,00 |
| 04.06.2026 | 65,40 | 66,40 | 65,40 | 65,80 | 0,30% | 227,00 |
| 03.06.2026 | 65,00 | 65,60 | 65,00 | 65,60 | -0,30% | 1.050,00 |
| 02.06.2026 | 65,20 | 66,20 | 64,40 | 65,80 | 1,54% | 412,00 |
| 01.06.2026 | 66,40 | 66,60 | 64,40 | 64,80 | -1,82% | 282,00 |
| 29.05.2026 | 70,20 | 71,20 | 66,00 | 66,00 | -6,52% | 185,00 |
| 28.05.2026 | 70,80 | 70,80 | 70,00 | 70,60 | -4,59% | 395,00 |
| 27.05.2026 | 66,00 | 74,00 | 65,60 | 74,00 | 14,91% | 2.539,00 |
| 26.05.2026 | 67,40 | 67,40 | 64,40 | 64,40 | -4,17% | 1.014,00 |
| 25.05.2026 | 67,20 | 67,40 | 67,20 | 67,20 | 2,13% | 155,00 |
| 22.05.2026 | 66,60 | 66,60 | 65,80 | 65,80 | 0,00% | 41,00 |
| 21.05.2026 | 64,20 | 66,40 | 63,40 | 65,80 | 3,13% | 82,00 |
| 20.05.2026 | 62,60 | 63,80 | 61,20 | 63,80 | 2,24% | 523,00 |
| 19.05.2026 | 61,60 | 62,40 | 61,40 | 62,40 | 0,97% | 115,00 |
| 18.05.2026 | 60,60 | 61,80 | 60,00 | 61,80 | 1,98% | 24,00 |
| 15.05.2026 | 62,20 | 62,20 | 60,60 | 60,60 | -2,26% | 712,00 |
| 14.05.2026 | 61,40 | 62,00 | 61,40 | 62,00 | 0,98% | 108,00 |
| 13.05.2026 | 63,00 | 63,00 | 61,40 | 61,40 | 0,00% | 286,00 |
| 12.05.2026 | 61,60 | 61,80 | 60,60 | 61,40 | -0,32% | 131,00 |
| 11.05.2026 | 65,80 | 65,80 | 61,60 | 61,60 | -7,23% | 307,00 |
| 08.05.2026 | 67,20 | 67,20 | 65,80 | 66,40 | -0,90% | 1.424,00 |
| 07.05.2026 | 68,00 | 68,00 | 67,00 | 67,00 | -1,18% | 168,00 |
| 06.05.2026 | 66,40 | 67,80 | 65,60 | 67,80 | 0,30% | 376,00 |
| 05.05.2026 | 67,60 | 68,00 | 67,60 | 67,60 | -0,29% | 148,00 |
| 04.05.2026 | 72,60 | 72,60 | 67,80 | 67,80 | -5,83% | 185,00 |
| 30.04.2026 | 72,00 | 72,00 | 72,00 | 72,00 | 0,84% | 9,00 |
| 29.04.2026 | 72,80 | 72,80 | 71,40 | 71,40 | -4,03% | 211,00 |
| 28.04.2026 | 74,40 | 74,40 | 74,40 | 74,40 | 0,81% | 1,00 |
| 27.04.2026 | 74,80 | 74,80 | 73,80 | 73,80 | -1,60% | 30,00 |
| 24.04.2026 | 76,80 | 76,80 | 74,80 | 75,00 | -5,06% | 201,00 |
| 23.04.2026 | 78,20 | 79,00 | 78,20 | 79,00 | 0,00% | 11,00 |
| 22.04.2026 | 81,80 | 81,80 | 79,00 | 79,00 | -5,05% | 358,00 |
| 21.04.2026 | 82,40 | 83,20 | 82,40 | 83,20 | 0,73% | 55,00 |
| 20.04.2026 | 78,80 | 82,60 | 78,80 | 82,60 | 3,25% | 101,00 |
| 17.04.2026 | 79,40 | 81,40 | 79,00 | 80,00 | 0,00% | 95,00 |
| 16.04.2026 | 78,00 | 80,00 | 77,20 | 80,00 | 1,78% | 32,00 |
| 15.04.2026 | 77,80 | 78,80 | 77,40 | 78,60 | 1,55% | 832,00 |
| 14.04.2026 | 79,40 | 79,40 | 77,40 | 77,40 | -2,27% | 437,00 |
| 13.04.2026 | 83,40 | 83,40 | 79,20 | 79,20 | -6,16% | 156,00 |
| 10.04.2026 | 88,00 | 89,00 | 84,00 | 84,40 | -4,31% | 112,00 |
| 09.04.2026 | 86,60 | 89,40 | 86,60 | 88,20 | 0,46% | 33,00 |
| 08.04.2026 | 86,40 | 89,40 | 86,40 | 87,80 | 4,28% | 278,00 |
| 07.04.2026 | 83,60 | 85,20 | 82,20 | 84,20 | 4,67% | 732,00 |
| 02.04.2026 | 80,44 | 80,44 | 80,44 | 80,44 | -0,29% | 50,00 |
| 01.04.2026 | 79,82 | 80,67 | 79,57 | 80,67 | 2,35% | 78,00 |
| 31.03.2026 | 77,29 | 78,82 | 77,29 | 78,82 | 3,30% | 511,00 |
| 30.03.2026 | 78,10 | 78,10 | 76,30 | 76,30 | -1,59% | 47,00 |
| 27.03.2026 | 78,06 | 78,12 | 76,11 | 77,53 | -1,35% | - |
| 26.03.2026 | 75,71 | 79,45 | 75,71 | 78,59 | 2,73% | 124,00 |
| 25.03.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 0,05% | 40,00 |
| 24.03.2026 | 75,19 | 76,47 | 74,81 | 76,46 | -0,98% | 75,00 |
| 23.03.2026 | 75,34 | 77,88 | 75,34 | 77,22 | -0,85% | 303,00 |
| 20.03.2026 | 77,88 | 77,88 | 77,88 | 77,88 | 1,70% | 24,00 |
| 19.03.2026 | 75,19 | 76,58 | 74,02 | 76,58 | 1,74% | 368,00 |
| 18.03.2026 | 75,39 | 76,27 | 75,27 | 75,27 | 0,31% | 111,00 |
| 17.03.2026 | 73,47 | 75,60 | 73,46 | 75,04 | 2,04% | 185,00 |
| 16.03.2026 | 71,92 | 73,54 | 71,71 | 73,54 | 1,49% | 80,00 |
| 13.03.2026 | 72,46 | 72,46 | 72,46 | 72,46 | -2,15% | - |
| 12.03.2026 | 74,05 | 74,05 | 74,05 | 74,05 | -2,01% | - |
| 11.03.2026 | 74,60 | 75,57 | 74,60 | 75,57 | 0,48% | 113,00 |
| 10.03.2026 | 74,89 | 75,21 | 74,89 | 75,21 | 4,10% | 185,00 |
| 09.03.2026 | 72,25 | 72,25 | 72,25 | 72,25 | -0,97% | - |
| 06.03.2026 | 76,90 | 76,99 | 72,96 | 72,96 | -4,28% | 209,00 |
| 05.03.2026 | 82,37 | 82,37 | 75,60 | 76,22 | -7,43% | 339,00 |
| 04.03.2026 | 88,48 | 88,78 | 79,90 | 82,34 | 0,57% | 251,00 |
| 03.03.2026 | 82,56 | 82,56 | 81,87 | 81,87 | -0,50% | 8,00 |
| 02.03.2026 | 82,28 | 82,28 | 82,28 | 82,28 | -1,15% | - |
| 27.02.2026 | 83,39 | 83,96 | 81,65 | 83,24 | -0,92% | - |