Börse:
8,913€
-3,58%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
8,897€
Ask:
8,928€
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2020 | 9,20 | 9,24 | 8,68 | 8,91 | -3,58% | - |
| 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 |
| 05.06.2020 | 11,97 | 12,93 | 11,95 | 12,24 | 2,57% | - |
| 04.06.2020 | 11,82 | 12,05 | 11,44 | 11,93 | 0,95% | - |
| 03.06.2020 | 10,68 | 11,85 | 10,58 | 11,82 | 10,56% | 13,00 |
| 02.06.2020 | 10,28 | 10,74 | 9,98 | 10,69 | 3,88% | - |
| 01.06.2020 | 10,45 | 10,61 | 10,02 | 10,29 | -1,68% | - |
| 29.05.2020 | 10,55 | 10,78 | 10,14 | 10,47 | -0,10% | - |
| 28.05.2020 | 11,82 | 11,87 | 10,37 | 10,48 | -12,17% | 4.000,00 |
| 27.05.2020 | 11,64 | 12,06 | 11,18 | 11,93 | 3,41% | 750,00 |
| 26.05.2020 | 10,87 | 11,59 | 10,84 | 11,53 | 6,39% | - |
| 25.05.2020 | 10,85 | 10,87 | 10,83 | 10,84 | -0,06% | - |
| 22.05.2020 | 10,85 | 11,18 | 10,69 | 10,85 | -1,31% | - |
| 21.05.2020 | 10,31 | 11,31 | 10,22 | 10,99 | 6,57% | - |
| 20.05.2020 | 10,69 | 10,82 | 10,25 | 10,31 | -3,48% | - |
| 19.05.2020 | 10,87 | 11,02 | 10,47 | 10,68 | -1,51% | - |
| 18.05.2020 | 10,35 | 11,32 | 10,35 | 10,85 | 5,47% | - |
| 15.05.2020 | 9,74 | 10,49 | 9,47 | 10,29 | 5,76% | 1,00 |
| 14.05.2020 | 9,68 | 10,10 | 9,19 | 9,73 | 0,13% | - |
| 13.05.2020 | 10,13 | 10,21 | 9,48 | 9,71 | -4,43% | - |
| 12.05.2020 | 10,28 | 10,51 | 10,08 | 10,16 | -0,77% | - |
| 11.05.2020 | 9,80 | 10,46 | 9,40 | 10,24 | 4,86% | - |
| 08.05.2020 | 9,48 | 9,84 | 9,44 | 9,77 | 4,16% | - |
| 07.05.2020 | 8,91 | 9,85 | 8,91 | 9,38 | 5,28% | 180,00 |
| 06.05.2020 | 8,85 | 9,08 | 8,63 | 8,91 | 1,33% | 250,00 |
| 05.05.2020 | 8,98 | 9,43 | 8,78 | 8,79 | -1,72% | - |
| 04.05.2020 | 9,22 | 9,36 | 8,74 | 8,94 | -7,84% | - |
| 30.04.2020 | 10,53 | 10,54 | 9,59 | 9,70 | -7,30% | - |
| 29.04.2020 | 10,39 | 11,00 | 10,35 | 10,47 | 1,21% | - |
| 28.04.2020 | 9,80 | 10,54 | 9,69 | 10,34 | 5,82% | - |
| 27.04.2020 | 8,46 | 9,88 | 8,37 | 9,78 | 16,02% | - |
| 24.04.2020 | 8,30 | 8,58 | 8,15 | 8,43 | 0,42% | - |
| 23.04.2020 | 8,47 | 8,79 | 8,37 | 8,39 | -0,77% | - |
| 22.04.2020 | 9,04 | 9,15 | 8,33 | 8,46 | -6,06% | - |
| 21.04.2020 | 9,45 | 9,49 | 8,67 | 9,00 | -5,27% | - |
| 20.04.2020 | 10,18 | 10,20 | 9,44 | 9,50 | -6,59% | - |
| 17.04.2020 | 9,53 | 10,41 | 9,47 | 10,17 | 9,17% | - |
| 16.04.2020 | 9,37 | 9,57 | 9,11 | 9,32 | 0,10% | - |
| 15.04.2020 | 10,10 | 10,23 | 9,06 | 9,31 | -8,83% | 190,00 |
| 14.04.2020 | 10,11 | 10,68 | 10,06 | 10,21 | -1,89% | - |
| 09.04.2020 | 9,77 | 10,90 | 9,72 | 10,41 | 6,68% | - |
| 08.04.2020 | 9,33 | 9,99 | 9,26 | 9,75 | 5,24% | - |
| 07.04.2020 | 8,82 | 9,92 | 8,72 | 9,27 | 4,95% | 9,00 |
| 06.04.2020 | 7,65 | 8,88 | 7,60 | 8,83 | 18,51% | 190,00 |
| 03.04.2020 | 7,23 | 7,55 | 7,10 | 7,45 | 2,18% | - |
| 02.04.2020 | 7,55 | 7,76 | 6,85 | 7,29 | -2,20% | 1.400,00 |
| 01.04.2020 | 8,10 | 8,34 | 7,35 | 7,46 | -8,90% | - |
| 31.03.2020 | 8,44 | 8,74 | 7,96 | 8,19 | -2,81% | - |
| 30.03.2020 | 9,04 | 9,04 | 8,28 | 8,42 | -5,33% | - |
| 27.03.2020 | 8,98 | 9,08 | 8,23 | 8,90 | -1,82% | - |
| 26.03.2020 | 8,59 | 9,63 | 8,29 | 9,06 | 4,79% | 73,00 |
| 25.03.2020 | 8,54 | 8,92 | 8,13 | 8,65 | 1,90% | - |
| 24.03.2020 | 7,94 | 8,83 | 7,82 | 8,49 | 10,76% | 2,00 |
| 23.03.2020 | 7,96 | 8,34 | 7,51 | 7,66 | -6,29% | 2,00 |
| 20.03.2020 | 8,67 | 9,03 | 8,05 | 8,18 | -4,35% | - |
| 19.03.2020 | 7,22 | 8,58 | 6,95 | 8,55 | 15,89% | - |
| 18.03.2020 | 8,42 | 8,66 | 6,85 | 7,37 | -14,29% | - |
| 17.03.2020 | 9,23 | 9,27 | 7,84 | 8,60 | -2,07% | - |
| 16.03.2020 | 9,67 | 9,72 | 8,25 | 8,79 | -13,12% | - |
| 13.03.2020 | 9,22 | 10,19 | 9,19 | 10,11 | 12,28% | - |
| 12.03.2020 | 9,21 | 9,76 | 8,92 | 9,01 | -6,80% | - |
| 11.03.2020 | 9,86 | 9,98 | 9,54 | 9,66 | -5,05% | - |
| 10.03.2020 | 9,50 | 10,26 | 9,40 | 10,18 | 11,58% | - |
| 09.03.2020 | 9,15 | 9,79 | 9,11 | 9,12 | -8,62% | 13,00 |
| 06.03.2020 | 10,16 | 10,34 | 9,74 | 9,98 | -3,93% | - |
| 05.03.2020 | 12,25 | 12,25 | 10,34 | 10,39 | -16,32% | 3,00 |
| 04.03.2020 | 11,40 | 12,58 | 11,23 | 12,42 | 9,25% | - |
| 03.03.2020 | 11,54 | 12,22 | 11,21 | 11,37 | -1,81% | 3,00 |
| 02.03.2020 | 11,95 | 12,05 | 11,25 | 11,58 | -2,42% | - |
| 28.02.2020 | 11,74 | 12,10 | 11,51 | 11,86 | -0,94% | 1,00 |
| 27.02.2020 | 11,75 | 12,60 | 11,63 | 11,98 | -4,98% | 3,00 |
| 26.02.2020 | 13,35 | 13,62 | 12,50 | 12,60 | -5,21% | - |
| 25.02.2020 | 14,28 | 14,40 | 12,98 | 13,29 | -5,97% | 30,00 |
| 24.02.2020 | 15,04 | 15,17 | 14,13 | 14,14 | -6,62% | - |
| 21.02.2020 | 15,70 | 15,77 | 15,02 | 15,14 | -4,33% | - |
| 20.02.2020 | 15,62 | 16,23 | 15,54 | 15,83 | 1,35% | - |
| 19.02.2020 | 15,66 | 15,72 | 15,31 | 15,62 | -0,22% | 200,00 |
| 18.02.2020 | 16,02 | 16,08 | 15,32 | 15,65 | -2,25% | - |