66,400€
-5,95%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 70,60 | 70,90 | 66,30 | 66,50 | -5,81% | - |
| 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% | - |
| 26.02.2026 | 80,50 | 85,50 | 80,50 | 84,01 | 3,18% | 574,00 |
| 25.02.2026 | 80,15 | 81,42 | 80,15 | 81,42 | -1,50% | 126,00 |
| 24.02.2026 | 79,29 | 82,66 | 78,15 | 82,66 | 5,62% | 36,00 |
| 23.02.2026 | 81,58 | 81,72 | 76,19 | 78,26 | -8,46% | 691,00 |
| 20.02.2026 | 82,23 | 85,49 | 81,87 | 85,49 | 4,29% | 447,00 |
| 19.02.2026 | 80,60 | 82,50 | 80,60 | 81,97 | 1,15% | 200,00 |
| 18.02.2026 | 81,04 | 81,04 | 81,04 | 81,04 | 0,11% | 1,00 |
| 17.02.2026 | 79,12 | 80,95 | 79,12 | 80,95 | 1,49% | 119,00 |
| 16.02.2026 | 79,76 | 79,76 | 79,76 | 79,76 | 0,29% | 3,00 |
| 13.02.2026 | 76,97 | 79,53 | 76,46 | 79,53 | 0,65% | 188,00 |
| 12.02.2026 | 76,76 | 79,02 | 76,76 | 79,02 | 2,64% | 18,00 |
| 11.02.2026 | 76,88 | 78,67 | 76,88 | 76,99 | -3,71% | 253,00 |
| 10.02.2026 | 78,46 | 79,96 | 78,46 | 79,96 | 3,29% | 157,00 |
| 09.02.2026 | 83,09 | 83,09 | 77,40 | 77,41 | -7,99% | 401,00 |
| 06.02.2026 | 83,50 | 85,75 | 83,50 | 84,13 | 0,35% | 438,00 |
| 05.02.2026 | 88,83 | 90,21 | 83,35 | 83,84 | -6,09% | 235,00 |
| 04.02.2026 | 85,06 | 89,80 | 85,06 | 89,28 | 5,10% | 559,00 |
| 03.02.2026 | 85,42 | 86,43 | 84,95 | 84,95 | -0,84% | 828,00 |
| 02.02.2026 | 82,22 | 86,45 | 82,22 | 85,67 | 6,00% | 806,00 |
| 30.01.2026 | 79,19 | 80,83 | 79,19 | 80,82 | 2,89% | 170,00 |
| 29.01.2026 | 79,40 | 79,40 | 78,55 | 78,55 | -3,29% | 30,00 |
| 28.01.2026 | 81,03 | 81,22 | 81,03 | 81,22 | 1,41% | 69,00 |
| 27.01.2026 | 81,00 | 81,98 | 80,09 | 80,09 | -1,51% | 150,00 |
| 26.01.2026 | 81,48 | 81,48 | 81,32 | 81,32 | 0,79% | 100,00 |
| 23.01.2026 | 84,20 | 85,03 | 80,60 | 80,68 | -4,58% | 267,00 |
| 22.01.2026 | 86,06 | 86,35 | 84,55 | 84,55 | -0,55% | 194,00 |
| 21.01.2026 | 85,71 | 85,71 | 85,02 | 85,02 | -0,29% | 13,00 |
| 20.01.2026 | 85,71 | 86,76 | 85,00 | 85,27 | -3,43% | 84,00 |
| 19.01.2026 | 88,27 | 88,30 | 88,27 | 88,30 | -3,13% | 511,00 |
| 16.01.2026 | 93,16 | 93,16 | 90,00 | 91,15 | -2,14% | 98,00 |
| 15.01.2026 | 87,22 | 93,14 | 86,85 | 93,14 | 7,34% | 3.165,00 |
| 14.01.2026 | 88,99 | 90,80 | 86,77 | 86,77 | -2,25% | 1.078,00 |
| 13.01.2026 | 89,19 | 91,93 | 87,92 | 88,77 | 0,82% | 5.679,00 |
| 12.01.2026 | 105,90 | 105,90 | 85,00 | 88,05 | -17,83% | 2.430,00 |
| 09.01.2026 | 110,86 | 113,30 | 107,16 | 107,16 | -5,17% | 934,00 |
| 08.01.2026 | 108,02 | 113,00 | 107,80 | 113,00 | 3,40% | 272,00 |
| 07.01.2026 | 109,50 | 111,16 | 108,62 | 109,28 | -1,99% | 145,00 |