Börse:
13,251€
-0,02%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
13,144€
Ask:
13,358€
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 13,28 | 13,43 | 13,04 | 13,42 | 1,24% | - |
| 22.10.2020 | 12,50 | 13,28 | 12,47 | 13,25 | 5,74% | - |
| 21.10.2020 | 12,76 | 12,83 | 12,37 | 12,54 | -1,86% | - |
| 20.10.2020 | 12,77 | 13,11 | 12,73 | 12,77 | 0,13% | - |
| 19.10.2020 | 13,39 | 13,43 | 12,66 | 12,76 | -4,39% | - |
| 16.10.2020 | 14,20 | 14,21 | 13,34 | 13,34 | -5,84% | - |
| 15.10.2020 | 14,00 | 14,23 | 13,84 | 14,17 | 0,90% | - |
| 14.10.2020 | 13,91 | 14,42 | 13,89 | 14,04 | 1,07% | - |
| 13.10.2020 | 14,05 | 14,23 | 13,82 | 13,90 | -0,79% | 10,00 |
| 12.10.2020 | 13,90 | 14,10 | 13,61 | 14,01 | 1,21% | - |
| 09.10.2020 | 14,38 | 14,55 | 13,83 | 13,84 | -3,41% | - |
| 08.10.2020 | 14,08 | 14,42 | 13,97 | 14,33 | 2,23% | 200,00 |
| 07.10.2020 | 13,29 | 14,02 | 13,22 | 14,02 | 5,54% | - |
| 06.10.2020 | 13,36 | 13,70 | 13,18 | 13,28 | -0,50% | - |
| 05.10.2020 | 13,03 | 13,48 | 12,92 | 13,35 | 2,86% | - |
| 02.10.2020 | 12,35 | 13,02 | 12,04 | 12,98 | 4,07% | 20,00 |
| 01.10.2020 | 11,94 | 12,49 | 11,87 | 12,47 | 4,91% | - |
| 30.09.2020 | 11,80 | 12,38 | 11,76 | 11,88 | -0,10% | - |
| 29.09.2020 | 12,69 | 12,76 | 11,69 | 11,90 | -5,98% | - |
| 28.09.2020 | 12,64 | 12,98 | 12,54 | 12,65 | 0,59% | - |
| 25.09.2020 | 12,44 | 12,71 | 12,34 | 12,58 | 1,41% | 5,00 |
| 24.09.2020 | 12,49 | 12,83 | 12,29 | 12,40 | -1,05% | - |
| 23.09.2020 | 12,57 | 12,90 | 12,49 | 12,54 | 0,44% | - |
| 22.09.2020 | 12,48 | 12,84 | 12,40 | 12,48 | 0,01% | - |
| 21.09.2020 | 12,79 | 12,85 | 12,43 | 12,48 | -3,26% | - |
| 18.09.2020 | 12,95 | 13,30 | 12,73 | 12,90 | -0,33% | - |
| 17.09.2020 | 13,04 | 13,34 | 12,76 | 12,94 | -1,45% | - |
| 16.09.2020 | 12,85 | 13,35 | 12,78 | 13,13 | 2,38% | 15,00 |
| 15.09.2020 | 12,63 | 13,00 | 12,55 | 12,83 | 1,51% | - |
| 14.09.2020 | 12,11 | 12,75 | 12,05 | 12,64 | 4,90% | - |
| 11.09.2020 | 12,17 | 12,37 | 11,86 | 12,05 | -0,70% | - |
| 10.09.2020 | 12,26 | 12,58 | 12,13 | 12,13 | -1,33% | - |
| 09.09.2020 | 12,10 | 12,32 | 11,71 | 12,30 | 1,87% | 2,00 |
| 08.09.2020 | 11,53 | 12,29 | 11,31 | 12,07 | 5,16% | - |
| 07.09.2020 | 11,48 | 11,50 | 11,46 | 11,48 | -0,03% | - |
| 04.09.2020 | 10,73 | 11,51 | 10,67 | 11,48 | 6,96% | 108,00 |
| 03.09.2020 | 10,76 | 11,05 | 10,48 | 10,73 | 0,03% | - |
| 02.09.2020 | 10,91 | 11,23 | 10,63 | 10,73 | -1,34% | - |
| 01.09.2020 | 10,87 | 10,91 | 10,56 | 10,88 | -0,37% | - |
| 31.08.2020 | 10,37 | 11,01 | 10,28 | 10,92 | 5,45% | - |
| 28.08.2020 | 10,41 | 10,46 | 9,82 | 10,35 | 2,01% | 1.105,00 |
| 27.08.2020 | 9,54 | 11,20 | 9,49 | 10,15 | 7,99% | 500,00 |
| 26.08.2020 | 9,47 | 9,79 | 9,22 | 9,40 | 2,51% | - |
| 25.08.2020 | 9,31 | 9,34 | 8,84 | 9,17 | 1,62% | - |
| 24.08.2020 | 8,59 | 9,08 | 8,48 | 9,02 | 5,29% | - |
| 21.08.2020 | 8,48 | 8,78 | 8,45 | 8,57 | 1,17% | - |
| 20.08.2020 | 8,66 | 8,86 | 8,45 | 8,47 | -2,85% | 11,00 |
| 19.08.2020 | 8,69 | 8,82 | 8,60 | 8,72 | 0,44% | 16,00 |
| 18.08.2020 | 9,36 | 9,40 | 8,47 | 8,68 | -7,56% | - |
| 17.08.2020 | 9,13 | 9,56 | 9,04 | 9,39 | 2,75% | - |
| 14.08.2020 | 9,07 | 9,19 | 8,77 | 9,14 | 0,78% | - |
| 13.08.2020 | 9,14 | 9,19 | 8,88 | 9,07 | -1,37% | - |
| 12.08.2020 | 9,36 | 9,63 | 8,93 | 9,19 | -1,53% | - |
| 11.08.2020 | 8,96 | 9,56 | 8,95 | 9,34 | 4,41% | 341,00 |
| 10.08.2020 | 8,43 | 9,02 | 8,36 | 8,94 | 6,41% | - |
| 07.08.2020 | 7,99 | 8,44 | 7,90 | 8,40 | 5,06% | - |
| 06.08.2020 | 8,18 | 8,28 | 7,99 | 8,00 | -2,37% | 19,00 |
| 05.08.2020 | 8,10 | 8,35 | 8,06 | 8,19 | 1,19% | - |
| 04.08.2020 | 8,02 | 8,24 | 7,98 | 8,10 | 1,49% | 1.000,00 |
| 03.08.2020 | 8,17 | 8,33 | 7,95 | 7,98 | -2,08% | 1.299,00 |
| 31.07.2020 | 8,28 | 8,39 | 8,10 | 8,15 | -1,90% | - |
| 30.07.2020 | 8,76 | 8,77 | 8,18 | 8,30 | -5,28% | - |
| 29.07.2020 | 8,54 | 8,92 | 8,53 | 8,77 | 2,44% | 16,00 |
| 28.07.2020 | 8,26 | 8,68 | 8,18 | 8,56 | 4,02% | - |
| 27.07.2020 | 8,42 | 8,45 | 8,00 | 8,23 | -2,71% | 8,00 |
| 24.07.2020 | 8,76 | 8,97 | 8,45 | 8,46 | -4,13% | - |
| 23.07.2020 | 8,55 | 8,86 | 8,55 | 8,82 | 2,39% | - |
| 22.07.2020 | 8,55 | 8,66 | 8,34 | 8,62 | 0,74% | - |
| 21.07.2020 | 8,27 | 8,79 | 8,24 | 8,55 | 4,54% | 2.040,00 |
| 20.07.2020 | 8,67 | 8,76 | 8,16 | 8,18 | -6,19% | 200,00 |
| 17.07.2020 | 9,23 | 9,23 | 8,70 | 8,72 | -5,53% | - |
| 16.07.2020 | 9,13 | 9,43 | 8,97 | 9,23 | 0,71% | 200,00 |
| 15.07.2020 | 8,90 | 9,39 | 8,82 | 9,17 | 3,82% | - |
| 14.07.2020 | 8,71 | 8,86 | 8,38 | 8,83 | 1,26% | - |
| 13.07.2020 | 8,68 | 8,96 | 8,39 | 8,72 | 1,11% | - |
| 10.07.2020 | 8,70 | 8,90 | 8,34 | 8,62 | -1,86% | - |
| 09.07.2020 | 9,20 | 9,24 | 8,68 | 8,79 | -4,95% | - |
| 08.07.2020 | 9,13 | 9,26 | 8,80 | 9,24 | 1,41% | - |
| 07.07.2020 | 9,72 | 9,76 | 9,10 | 9,12 | -6,43% | 430,00 |
| 06.07.2020 | 9,64 | 10,12 | 9,42 | 9,74 | 1,12% | - |
| 03.07.2020 | 9,64 | 9,66 | 9,63 | 9,63 | 0,09% | - |
| 02.07.2020 | 9,40 | 9,91 | 9,40 | 9,62 | 2,30% | - |
| 01.07.2020 | 9,43 | 9,88 | 9,35 | 9,41 | -0,51% | 275,00 |
| 30.06.2020 | 9,32 | 9,51 | 9,11 | 9,46 | 1,64% | - |
| 29.06.2020 | 8,74 | 9,68 | 8,65 | 9,30 | 6,54% | - |
| 26.06.2020 | 8,77 | 9,01 | 8,58 | 8,73 | -0,46% | - |
| 25.06.2020 | 8,93 | 9,02 | 8,54 | 8,77 | -1,92% | 460,00 |
| 24.06.2020 | 9,49 | 9,52 | 8,90 | 8,95 | -5,99% | 200,00 |
| 23.06.2020 | 9,67 | 9,82 | 9,28 | 9,52 | -1,77% | - |
| 22.06.2020 | 9,45 | 9,88 | 9,33 | 9,69 | 1,60% | 200,00 |
| 19.06.2020 | 10,23 | 10,45 | 9,53 | 9,53 | -6,93% | 50,00 |
| 18.06.2020 | 10,05 | 10,50 | 9,92 | 10,24 | 0,83% | 25,00 |
| 17.06.2020 | 10,77 | 11,05 | 10,05 | 10,16 | -6,99% | - |
| 16.06.2020 | 10,30 | 11,28 | 10,18 | 10,92 | 8,02% | - |
| 15.06.2020 | 9,63 | 10,20 | 9,27 | 10,11 | 2,18% | - |
| 12.06.2020 | 9,92 | 10,49 | 9,52 | 9,90 | 0,90% | - |
| 11.06.2020 | 10,60 | 10,68 | 9,68 | 9,81 | -8,84% | - |
| 10.06.2020 | 11,64 | 11,65 | 10,74 | 10,76 | -7,09% | - |
| 09.06.2020 | 12,56 | 12,58 | 11,49 | 11,58 | -7,66% | - |
| 08.06.2020 | 12,28 | 13,10 | 12,21 | 12,54 | 2,49% | 1.000,00 |