103,570€
0,92%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 102,89 | 105,15 | 100,70 | 103,59 | 0,94% | - |
| 18.04.2024 | 106,34 | 106,93 | 102,30 | 102,63 | -3,37% | 45,00 |
| 17.04.2024 | 109,16 | 110,80 | 104,62 | 106,21 | -2,92% | 5,00 |
| 16.04.2024 | 105,61 | 109,86 | 103,17 | 109,40 | 3,10% | 44,00 |
| 15.04.2024 | 104,15 | 108,10 | 104,11 | 106,11 | 0,91% | 80,00 |
| 12.04.2024 | 108,82 | 109,54 | 104,66 | 105,15 | -3,08% | 134,00 |
| 11.04.2024 | 106,30 | 109,26 | 104,73 | 108,49 | 2,04% | 52,00 |
| 10.04.2024 | 107,06 | 109,80 | 102,50 | 106,32 | -0,88% | 20,00 |
| 09.04.2024 | 109,98 | 110,90 | 106,16 | 107,26 | -2,47% | 77,00 |
| 08.04.2024 | 111,48 | 113,46 | 108,48 | 109,98 | -1,24% | 234,00 |
| 05.04.2024 | 113,98 | 114,83 | 110,89 | 111,36 | -1,89% | 50,00 |
| 04.04.2024 | 120,71 | 122,17 | 113,40 | 113,51 | -6,00% | 250,00 |
| 03.04.2024 | 121,94 | 123,93 | 118,62 | 120,76 | -0,95% | 38,00 |
| 02.04.2024 | 115,85 | 122,08 | 115,09 | 121,92 | 5,12% | 261,00 |
| 28.03.2024 | 112,40 | 116,53 | 110,81 | 115,98 | 3,17% | 24,00 |
| 27.03.2024 | 112,55 | 114,27 | 111,66 | 112,42 | -0,29% | 43,00 |
| 26.03.2024 | 112,00 | 115,33 | 110,46 | 112,75 | 0,25% | 545,00 |
| 25.03.2024 | 124,32 | 124,85 | 111,25 | 112,47 | -9,61% | 34,00 |
| 22.03.2024 | 125,55 | 127,00 | 124,18 | 124,43 | -1,21% | 13,00 |
| 21.03.2024 | 123,86 | 127,98 | 123,43 | 125,95 | 1,61% | 68,00 |
| 20.03.2024 | 120,89 | 124,21 | 118,80 | 123,95 | 2,38% | - |
| 19.03.2024 | 120,31 | 121,16 | 118,57 | 121,07 | 0,72% | 20,00 |
| 18.03.2024 | 115,69 | 121,82 | 115,54 | 120,21 | 3,71% | 141,00 |
| 15.03.2024 | 115,05 | 116,82 | 112,72 | 115,91 | 0,62% | 110,00 |
| 14.03.2024 | 115,57 | 118,64 | 113,50 | 115,20 | 0,10% | 38,00 |
| 13.03.2024 | 110,49 | 115,43 | 110,15 | 115,09 | 4,11% | 130,00 |
| 12.03.2024 | 107,14 | 110,58 | 105,27 | 110,55 | 3,56% | 149,00 |
| 11.03.2024 | 108,76 | 109,19 | 104,84 | 106,75 | -2,11% | 212,00 |
| 08.03.2024 | 116,56 | 117,61 | 108,24 | 109,05 | -6,70% | 702,00 |
| 07.03.2024 | 123,51 | 126,79 | 114,87 | 116,88 | -5,21% | 690,00 |
| 06.03.2024 | 130,13 | 134,52 | 119,92 | 123,31 | -4,60% | 518,00 |
| 05.03.2024 | 126,98 | 129,56 | 124,52 | 129,26 | 1,86% | 280,00 |
| 04.03.2024 | 120,89 | 128,14 | 120,89 | 126,90 | 4,68% | 160,00 |
| 01.03.2024 | 118,35 | 121,49 | 118,07 | 121,23 | 2,54% | 108,00 |
| 29.02.2024 | 116,28 | 118,54 | 115,71 | 118,23 | 1,28% | - |
| 28.02.2024 | 116,48 | 117,34 | 114,12 | 116,74 | -0,31% | 885,00 |
| 27.02.2024 | 117,30 | 119,42 | 116,24 | 117,10 | 0,15% | 1.652,00 |
| 26.02.2024 | 113,78 | 117,82 | 112,44 | 116,92 | 3,12% | 1.497,00 |
| 23.02.2024 | 112,82 | 113,78 | 111,02 | 113,38 | 0,73% | 1.357,00 |
| 22.02.2024 | 110,08 | 113,30 | 109,36 | 112,56 | 4,61% | 1.872,00 |
| 21.02.2024 | 108,30 | 109,02 | 105,34 | 107,60 | 0,00% | 1.882,00 |
| 20.02.2024 | 113,98 | 113,98 | 106,78 | 107,60 | -5,60% | 1.496,00 |
| 19.02.2024 | 112,96 | 113,98 | 111,80 | 113,98 | 1,06% | 1.272,00 |
| 16.02.2024 | 111,56 | 113,22 | 110,56 | 112,78 | 1,38% | 1.097,00 |
| 15.02.2024 | 111,92 | 112,98 | 110,20 | 111,24 | 0,16% | 1.396,00 |
| 14.02.2024 | 109,82 | 111,74 | 108,00 | 111,06 | 1,57% | 2.889,00 |
| 13.02.2024 | 105,98 | 109,34 | 101,38 | 109,34 | 3,70% | 1.142,00 |
| 12.02.2024 | 102,64 | 106,90 | 101,42 | 105,44 | 3,29% | 3.638,00 |
| 09.02.2024 | 100,08 | 102,46 | 97,98 | 102,08 | 1,65% | 4.079,00 |
| 08.02.2024 | 95,86 | 100,42 | 95,85 | 100,42 | 3,84% | 799,00 |
| 07.02.2024 | 96,11 | 100,44 | 94,26 | 96,71 | 0,42% | 937,00 |
| 06.02.2024 | 99,58 | 99,87 | 96,30 | 96,31 | -2,95% | 1.375,00 |
| 05.02.2024 | 100,76 | 104,06 | 97,62 | 99,24 | -2,55% | 3.924,00 |
| 02.02.2024 | 98,86 | 101,84 | 97,43 | 101,84 | 3,73% | 1.122,00 |
| 01.02.2024 | 95,08 | 98,38 | 93,15 | 98,18 | 4,65% | 681,00 |
| 31.01.2024 | 98,26 | 98,46 | 93,61 | 93,82 | -3,44% | 807,00 |
| 30.01.2024 | 97,61 | 97,67 | 96,32 | 97,16 | 0,14% | 996,00 |
| 29.01.2024 | 96,22 | 97,02 | 95,76 | 97,02 | 1,94% | 589,00 |
| 26.01.2024 | 94,86 | 95,41 | 94,00 | 95,17 | 1,46% | 292,00 |
| 25.01.2024 | 93,42 | 95,52 | 93,37 | 93,80 | -0,46% | 125,00 |
| 24.01.2024 | 95,19 | 95,87 | 93,61 | 94,23 | -0,62% | 309,00 |
| 23.01.2024 | 96,52 | 97,39 | 94,00 | 94,82 | -1,38% | 919,00 |
| 22.01.2024 | 93,41 | 96,15 | 93,04 | 96,15 | 3,78% | 3.025,00 |
| 19.01.2024 | 88,73 | 92,87 | 88,73 | 92,65 | 4,50% | 3.341,00 |
| 18.01.2024 | 91,64 | 92,35 | 87,98 | 88,66 | -2,54% | 3.156,00 |
| 17.01.2024 | 90,08 | 91,18 | 90,00 | 90,97 | 0,12% | 1.674,00 |
| 16.01.2024 | 88,94 | 91,07 | 88,31 | 90,86 | 1,51% | 630,00 |
| 15.01.2024 | 88,86 | 89,51 | 88,82 | 89,51 | 0,90% | 407,00 |
| 12.01.2024 | 90,20 | 90,49 | 88,71 | 88,71 | -1,29% | 1.478,00 |
| 11.01.2024 | 89,11 | 89,91 | 87,77 | 89,87 | 2,09% | 3.856,00 |
| 10.01.2024 | 86,48 | 88,72 | 85,07 | 88,03 | 1,77% | 1.124,00 |
| 09.01.2024 | 88,65 | 89,65 | 86,35 | 86,50 | -0,81% | 3.298,00 |
| 08.01.2024 | 82,96 | 89,53 | 81,58 | 87,21 | 5,50% | 2.936,00 |
| 05.01.2024 | 85,39 | 85,84 | 82,66 | 82,66 | -2,52% | 1.053,00 |
| 04.01.2024 | 81,72 | 85,86 | 81,72 | 84,80 | 2,54% | 669,00 |
| 03.01.2024 | 83,48 | 83,58 | 82,48 | 82,70 | 0,66% | 232,00 |
| 02.01.2024 | 80,52 | 82,16 | 79,18 | 82,16 | 0,93% | 760,00 |
| 29.12.2023 | 80,93 | 81,52 | 80,35 | 81,40 | -0,73% | 262,00 |
| 28.12.2023 | 81,75 | 82,48 | 79,56 | 82,00 | -0,49% | 3.658,00 |
| 27.12.2023 | 83,50 | 83,55 | 81,83 | 82,40 | -2,96% | 961,00 |
| 22.12.2023 | 83,63 | 84,99 | 82,48 | 84,91 | 0,15% | 568,00 |
| 21.12.2023 | 82,81 | 85,09 | 81,79 | 84,78 | 3,45% | 969,00 |
| 20.12.2023 | 83,78 | 83,78 | 81,95 | 81,95 | -1,19% | 802,00 |
| 19.12.2023 | 79,09 | 82,94 | 78,54 | 82,94 | 4,52% | 1.787,00 |
| 18.12.2023 | 76,76 | 79,35 | 76,76 | 79,35 | 2,43% | 839,00 |
| 15.12.2023 | 77,07 | 77,93 | 76,17 | 77,47 | 1,60% | 519,00 |
| 14.12.2023 | 77,60 | 78,12 | 75,99 | 76,25 | -1,03% | 1.043,00 |
| 13.12.2023 | 78,01 | 78,91 | 77,04 | 77,04 | -0,86% | 1.379,00 |
| 12.12.2023 | 76,31 | 78,00 | 76,31 | 77,71 | 2,08% | 1.375,00 |
| 11.12.2023 | 72,58 | 76,31 | 72,58 | 76,13 | 4,59% | 1.386,00 |
| 08.12.2023 | 72,76 | 73,94 | 72,06 | 72,79 | 1,17% | 765,00 |
| 07.12.2023 | 71,94 | 72,24 | 71,31 | 71,95 | -1,37% | 678,00 |
| 06.12.2023 | 72,64 | 73,35 | 72,12 | 72,95 | 2,89% | 727,00 |
| 05.12.2023 | 70,85 | 71,17 | 70,85 | 70,90 | -0,10% | 328,00 |
| 04.12.2023 | 72,03 | 72,26 | 70,38 | 70,97 | -1,07% | 3.236,00 |
| 01.12.2023 | 70,24 | 71,74 | 70,00 | 71,74 | 3,15% | 3.249,00 |
| 30.11.2023 | 70,35 | 70,53 | 69,55 | 69,55 | -0,86% | 476,00 |
| 29.11.2023 | 70,33 | 71,67 | 70,00 | 70,15 | -0,86% | 2.810,00 |
| 28.11.2023 | 69,32 | 70,76 | 68,66 | 70,76 | 2,43% | 1.348,00 |
| 27.11.2023 | 67,04 | 69,19 | 67,04 | 69,08 | 3,43% | 427,00 |