Börse:
30,225€
1,17%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
29,930€
Ask:
30,520€
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2022 | 30,23 | 30,23 | 30,23 | 30,23 | 1,17% | - |
| 14.01.2022 | 29,63 | 30,52 | 28,84 | 29,88 | 0,76% | - |
| 13.01.2022 | 29,92 | 30,45 | 29,47 | 29,65 | -0,99% | - |
| 12.01.2022 | 30,75 | 31,05 | 29,32 | 29,95 | -2,46% | - |
| 11.01.2022 | 30,03 | 30,78 | 28,58 | 30,70 | 7,53% | 92,00 |
| 10.01.2022 | 29,29 | 29,49 | 27,24 | 28,55 | -2,29% | - |
| 07.01.2022 | 30,44 | 30,45 | 28,59 | 29,22 | -3,87% | 723,00 |
| 06.01.2022 | 29,37 | 30,76 | 28,76 | 30,40 | 3,65% | 2,00 |
| 05.01.2022 | 30,77 | 31,03 | 29,09 | 29,33 | -5,27% | 28,00 |
| 04.01.2022 | 31,02 | 31,32 | 30,00 | 30,96 | 0,34% | 2,00 |
| 03.01.2022 | 30,70 | 32,14 | 30,66 | 30,85 | -1,17% | 138,00 |
| 30.12.2021 | 31,20 | 31,29 | 31,17 | 31,22 | 0,31% | - |
| 29.12.2021 | 30,40 | 31,36 | 30,32 | 31,12 | 2,64% | - |
| 28.12.2021 | 30,64 | 31,31 | 30,30 | 30,32 | -1,01% | 25,00 |
| 27.12.2021 | 30,32 | 30,97 | 30,25 | 30,63 | 0,91% | - |
| 23.12.2021 | 30,18 | 30,76 | 29,90 | 30,36 | 0,58% | 100,00 |
| 22.12.2021 | 30,13 | 30,59 | 29,75 | 30,18 | 0,22% | - |
| 21.12.2021 | 29,33 | 30,50 | 29,11 | 30,12 | 3,49% | - |
| 20.12.2021 | 29,46 | 29,50 | 28,21 | 29,10 | -2,56% | - |
| 17.12.2021 | 29,22 | 30,02 | 28,39 | 29,87 | 2,29% | 70,00 |
| 16.12.2021 | 30,58 | 30,95 | 29,03 | 29,20 | -4,18% | 2,00 |
| 15.12.2021 | 30,20 | 30,53 | 28,89 | 30,47 | 0,83% | 1,00 |
| 14.12.2021 | 29,74 | 30,85 | 29,06 | 30,22 | 1,84% | 90,00 |
| 13.12.2021 | 31,66 | 31,75 | 28,94 | 29,68 | -5,37% | - |
| 10.12.2021 | 31,79 | 32,10 | 30,68 | 31,36 | -1,65% | - |
| 09.12.2021 | 32,53 | 32,99 | 31,73 | 31,89 | -2,15% | - |
| 08.12.2021 | 33,37 | 33,74 | 32,55 | 32,59 | -2,48% | - |
| 07.12.2021 | 32,14 | 33,95 | 32,10 | 33,42 | 3,97% | 500,00 |
| 06.12.2021 | 31,18 | 32,53 | 31,06 | 32,14 | 3,76% | - |
| 03.12.2021 | 31,33 | 31,80 | 30,61 | 30,98 | -0,75% | 2,00 |
| 02.12.2021 | 30,91 | 31,84 | 30,58 | 31,21 | 2,03% | - |
| 01.12.2021 | 31,93 | 33,62 | 30,53 | 30,59 | -4,06% | - |
| 30.11.2021 | 33,08 | 33,12 | 31,59 | 31,89 | -5,08% | - |
| 29.11.2021 | 33,50 | 34,97 | 32,80 | 33,59 | 1,80% | 1.159,00 |
| 26.11.2021 | 34,52 | 34,68 | 32,60 | 33,00 | -5,66% | 550,00 |
| 25.11.2021 | 34,97 | 35,04 | 34,90 | 34,98 | -0,17% | - |
| 24.11.2021 | 36,03 | 36,24 | 34,20 | 35,04 | -3,82% | - |
| 23.11.2021 | 41,48 | 41,83 | 34,27 | 36,43 | -12,81% | 145,00 |
| 22.11.2021 | 40,28 | 42,24 | 40,16 | 41,78 | 4,39% | - |
| 19.11.2021 | 42,29 | 42,64 | 39,60 | 40,02 | -4,93% | 1.480,00 |
| 18.11.2021 | 40,08 | 42,13 | 40,01 | 42,10 | 5,03% | - |
| 17.11.2021 | 41,27 | 41,65 | 39,89 | 40,08 | -2,77% | 43,00 |
| 16.11.2021 | 40,65 | 41,51 | 40,42 | 41,22 | 1,51% | - |
| 15.11.2021 | 39,85 | 41,09 | 39,78 | 40,61 | 1,87% | - |
| 12.11.2021 | 39,69 | 40,06 | 39,45 | 39,86 | 0,62% | - |
| 11.11.2021 | 39,21 | 40,21 | 39,21 | 39,62 | 1,02% | - |
| 10.11.2021 | 39,72 | 40,60 | 39,11 | 39,22 | -1,26% | - |
| 09.11.2021 | 39,11 | 40,05 | 38,83 | 39,72 | 1,28% | - |
| 08.11.2021 | 40,00 | 40,23 | 39,05 | 39,22 | -1,89% | - |
| 05.11.2021 | 40,24 | 42,43 | 39,60 | 39,97 | -1,41% | - |
| 04.11.2021 | 39,94 | 40,74 | 39,71 | 40,54 | 2,65% | 1.800,00 |
| 03.11.2021 | 36,55 | 39,91 | 36,55 | 39,50 | 7,76% | - |
| 02.11.2021 | 35,68 | 36,74 | 35,52 | 36,65 | 2,45% | - |
| 01.11.2021 | 34,21 | 36,03 | 34,15 | 35,78 | 4,45% | - |
| 29.10.2021 | 33,37 | 34,34 | 33,20 | 34,25 | 2,56% | - |
| 28.10.2021 | 33,01 | 33,63 | 32,89 | 33,40 | 1,35% | - |
| 27.10.2021 | 33,89 | 33,96 | 32,88 | 32,95 | -2,70% | - |
| 26.10.2021 | 34,34 | 34,83 | 33,55 | 33,87 | -0,98% | - |
| 25.10.2021 | 32,81 | 34,26 | 32,81 | 34,20 | 4,20% | - |
| 22.10.2021 | 33,09 | 33,13 | 32,23 | 32,82 | -0,67% | - |
| 21.10.2021 | 32,39 | 33,18 | 32,25 | 33,04 | 1,80% | - |
| 20.10.2021 | 32,91 | 33,52 | 32,30 | 32,46 | -1,61% | - |
| 19.10.2021 | 33,75 | 34,20 | 32,72 | 32,99 | -2,67% | - |
| 18.10.2021 | 33,80 | 34,01 | 32,93 | 33,89 | 0,25% | - |
| 15.10.2021 | 33,42 | 34,31 | 33,24 | 33,81 | 1,58% | 73,00 |
| 14.10.2021 | 32,39 | 33,31 | 32,23 | 33,28 | 2,97% | - |
| 13.10.2021 | 33,54 | 33,79 | 32,27 | 32,32 | -3,75% | - |
| 12.10.2021 | 32,09 | 33,64 | 31,94 | 33,58 | 4,12% | - |
| 11.10.2021 | 33,99 | 34,43 | 32,20 | 32,25 | -5,17% | - |
| 08.10.2021 | 33,98 | 34,81 | 33,79 | 34,01 | 0,10% | 2.000,00 |
| 07.10.2021 | 32,80 | 34,12 | 32,80 | 33,98 | 3,91% | - |
| 06.10.2021 | 33,73 | 34,30 | 32,63 | 32,70 | -3,21% | - |
| 05.10.2021 | 34,27 | 35,36 | 32,89 | 33,78 | -1,05% | 29,00 |
| 04.10.2021 | 33,40 | 34,80 | 32,95 | 34,14 | 2,17% | - |
| 01.10.2021 | 32,36 | 33,85 | 31,99 | 33,42 | 2,47% | - |
| 30.09.2021 | 35,37 | 35,37 | 32,38 | 32,61 | -7,04% | - |
| 29.09.2021 | 34,77 | 35,85 | 34,41 | 35,08 | 1,48% | - |
| 28.09.2021 | 34,60 | 35,12 | 34,10 | 34,57 | 0,20% | - |
| 27.09.2021 | 34,33 | 35,26 | 33,91 | 34,50 | 1,05% | 87,00 |
| 24.09.2021 | 33,92 | 34,54 | 33,38 | 34,14 | 0,59% | - |
| 23.09.2021 | 33,25 | 34,66 | 33,25 | 33,94 | 2,28% | - |
| 22.09.2021 | 32,30 | 33,75 | 32,12 | 33,19 | 3,04% | - |
| 21.09.2021 | 31,76 | 32,30 | 31,51 | 32,21 | 2,04% | - |
| 20.09.2021 | 31,32 | 31,93 | 30,46 | 31,56 | -0,60% | - |
| 17.09.2021 | 31,42 | 32,22 | 31,03 | 31,75 | 0,95% | 10,00 |
| 16.09.2021 | 30,42 | 31,99 | 30,40 | 31,45 | 3,54% | - |
| 15.09.2021 | 29,76 | 30,55 | 29,40 | 30,38 | 2,15% | 1.020,00 |
| 14.09.2021 | 30,23 | 30,91 | 29,43 | 29,74 | -1,64% | - |
| 13.09.2021 | 30,06 | 30,50 | 29,89 | 30,23 | 1,07% | 10,00 |
| 10.09.2021 | 29,72 | 30,33 | 29,52 | 29,91 | 0,61% | - |
| 09.09.2021 | 28,62 | 30,01 | 28,56 | 29,73 | 3,81% | 1.000,00 |
| 08.09.2021 | 29,12 | 29,37 | 27,98 | 28,64 | -1,60% | - |
| 07.09.2021 | 29,29 | 29,77 | 28,48 | 29,11 | -0,68% | - |
| 06.09.2021 | 29,32 | 29,34 | 29,31 | 29,31 | -0,05% | - |
| 03.09.2021 | 29,63 | 29,87 | 28,73 | 29,32 | -1,05% | - |
| 02.09.2021 | 30,21 | 30,54 | 29,52 | 29,63 | -2,00% | 147,00 |
| 01.09.2021 | 30,40 | 30,78 | 30,11 | 30,24 | -0,17% | 37,00 |
| 31.08.2021 | 30,98 | 31,60 | 29,98 | 30,29 | -2,20% | - |
| 30.08.2021 | 31,61 | 32,20 | 30,73 | 30,97 | -1,57% | - |
| 27.08.2021 | 30,44 | 32,02 | 30,19 | 31,46 | 3,33% | - |