114,100€
9,86%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 106,20 | 106,20 | 105,92 | 105,92 | 1,98% | 27,00 |
| 25.04.2024 | 105,12 | 105,14 | 103,86 | 103,86 | -5,62% | - |
| 24.04.2024 | 110,22 | 112,98 | 109,88 | 110,04 | 3,56% | 350,00 |
| 23.04.2024 | 105,84 | 106,26 | 105,62 | 106,26 | 3,81% | - |
| 22.04.2024 | 101,98 | 102,36 | 101,80 | 102,36 | 3,25% | - |
| 19.04.2024 | 101,50 | 101,50 | 99,14 | 99,14 | -3,28% | 318,00 |
| 18.04.2024 | 104,50 | 104,78 | 102,50 | 102,50 | -2,86% | 185,00 |
| 17.04.2024 | 106,98 | 107,24 | 105,52 | 105,52 | 1,42% | 30,00 |
| 16.04.2024 | 104,08 | 104,16 | 104,04 | 104,04 | 0,17% | - |
| 15.04.2024 | 102,74 | 103,86 | 102,50 | 103,86 | -2,73% | - |
| 12.04.2024 | 107,10 | 107,22 | 106,78 | 106,78 | 2,16% | - |
| 11.04.2024 | 104,48 | 104,52 | 104,46 | 104,52 | 0,33% | - |
| 10.04.2024 | 105,00 | 105,14 | 100,00 | 104,18 | -2,22% | 196,00 |
| 09.04.2024 | 107,52 | 108,38 | 106,54 | 106,54 | -2,26% | 96,00 |
| 08.04.2024 | 108,40 | 110,12 | 108,40 | 109,00 | -2,59% | 427,00 |
| 05.04.2024 | 113,00 | 113,00 | 111,74 | 111,90 | -3,33% | 10,00 |
| 04.04.2024 | 123,20 | 123,20 | 115,76 | 115,76 | -6,51% | 701,00 |
| 03.04.2024 | 119,26 | 123,82 | 118,70 | 123,82 | 5,54% | 500,00 |
| 02.04.2024 | 119,16 | 123,92 | 117,32 | 117,32 | 1,23% | 60,00 |
| 28.03.2024 | 109,74 | 115,90 | 109,74 | 115,90 | 2,78% | 210,00 |
| 27.03.2024 | 110,50 | 112,76 | 110,46 | 112,76 | 0,68% | 462,00 |
| 26.03.2024 | 109,48 | 112,14 | 109,48 | 112,00 | 2,15% | 341,00 |
| 25.03.2024 | 125,98 | 125,98 | 109,64 | 109,64 | -11,49% | 207,00 |
| 22.03.2024 | 125,00 | 125,00 | 123,88 | 123,88 | -3,45% | - |
| 21.03.2024 | 122,08 | 128,94 | 121,94 | 128,30 | 6,51% | 255,00 |
| 20.03.2024 | 118,48 | 121,98 | 117,78 | 120,46 | 2,24% | 135,00 |
| 19.03.2024 | 120,98 | 120,98 | 117,82 | 117,82 | -3,30% | 126,00 |
| 18.03.2024 | 113,70 | 121,84 | 113,50 | 121,84 | 7,35% | 22,00 |
| 15.03.2024 | 113,50 | 118,04 | 112,82 | 113,50 | 0,34% | 190,00 |
| 14.03.2024 | 113,66 | 117,86 | 113,12 | 113,12 | -3,61% | 115,00 |
| 13.03.2024 | 109,50 | 117,36 | 109,00 | 117,36 | 6,87% | 140,00 |
| 12.03.2024 | 104,44 | 110,12 | 103,48 | 109,82 | 4,97% | 130,00 |
| 11.03.2024 | 106,18 | 106,18 | 104,12 | 104,62 | -4,89% | 425,00 |
| 08.03.2024 | 114,80 | 115,00 | 110,00 | 110,00 | -3,83% | 1.149,00 |
| 07.03.2024 | 121,98 | 125,64 | 112,00 | 114,38 | -4,68% | 1.497,00 |
| 06.03.2024 | 130,98 | 135,10 | 120,00 | 120,00 | -2,90% | 552,00 |
| 05.03.2024 | 124,30 | 124,58 | 123,48 | 123,58 | -3,59% | - |
| 04.03.2024 | 124,06 | 128,18 | 119,32 | 128,18 | 5,58% | 865,00 |
| 01.03.2024 | 116,16 | 121,40 | 116,04 | 121,40 | 2,74% | 40,00 |
| 29.02.2024 | 114,24 | 118,16 | 113,66 | 118,16 | 1,39% | 723,00 |
| 28.02.2024 | 113,62 | 116,54 | 113,58 | 116,54 | -1,00% | 1.089,00 |
| 27.02.2024 | 115,52 | 120,48 | 114,96 | 117,72 | -0,52% | 469,00 |
| 26.02.2024 | 115,32 | 118,34 | 110,88 | 118,34 | 4,23% | 109,00 |
| 23.02.2024 | 109,48 | 113,90 | 109,48 | 113,54 | -0,40% | 470,00 |
| 22.02.2024 | 111,00 | 114,00 | 107,52 | 114,00 | 9,05% | 84,00 |
| 21.02.2024 | 105,50 | 110,06 | 104,54 | 104,54 | -4,79% | 90,00 |
| 20.02.2024 | 111,38 | 111,38 | 106,06 | 109,80 | -3,51% | 107,00 |
| 19.02.2024 | 113,60 | 113,98 | 110,04 | 113,80 | 4,40% | 344,00 |
| 16.02.2024 | 109,22 | 109,24 | 109,00 | 109,00 | -1,54% | - |
| 15.02.2024 | 113,42 | 113,84 | 109,04 | 110,70 | 2,23% | 327,00 |
| 14.02.2024 | 107,12 | 111,62 | 107,12 | 108,28 | 0,50% | 464,00 |
| 13.02.2024 | 104,46 | 107,78 | 102,04 | 107,74 | 0,82% | 590,00 |
| 12.02.2024 | 104,06 | 106,86 | 99,93 | 106,86 | 4,46% | 469,00 |
| 09.02.2024 | 97,57 | 102,32 | 97,54 | 102,30 | 2,90% | 162,00 |
| 08.02.2024 | 94,59 | 99,42 | 94,59 | 99,42 | 4,37% | 440,00 |
| 07.02.2024 | 94,88 | 95,26 | 93,76 | 95,26 | -1,79% | 70,00 |
| 06.02.2024 | 97,14 | 99,76 | 97,00 | 97,00 | -2,87% | 90,00 |
| 05.02.2024 | 99,49 | 100,50 | 99,49 | 99,87 | -0,13% | - |
| 02.02.2024 | 96,22 | 100,62 | 96,20 | 100,00 | 7,53% | 621,00 |
| 01.02.2024 | 92,74 | 93,00 | 92,74 | 93,00 | -1,06% | - |
| 31.01.2024 | 95,89 | 95,89 | 94,00 | 94,00 | -3,09% | 31,00 |
| 30.01.2024 | 98,91 | 98,91 | 95,07 | 97,00 | -0,85% | 221,00 |
| 29.01.2024 | 93,90 | 97,83 | 93,90 | 97,83 | 5,68% | 72,00 |
| 26.01.2024 | 92,57 | 92,57 | 92,57 | 92,57 | -1,52% | - |
| 25.01.2024 | 92,25 | 94,00 | 92,25 | 94,00 | 1,08% | 400,00 |
| 24.01.2024 | 92,72 | 93,00 | 92,72 | 93,00 | -4,19% | 30,00 |
| 23.01.2024 | 94,05 | 97,82 | 94,05 | 97,07 | 2,18% | 115,00 |
| 22.01.2024 | 94,67 | 95,42 | 91,13 | 95,00 | 3,85% | 156,00 |
| 19.01.2024 | 87,58 | 91,48 | 87,58 | 91,48 | -0,57% | 91,00 |
| 18.01.2024 | 89,42 | 93,01 | 89,42 | 92,00 | 0,34% | 42,00 |
| 17.01.2024 | 92,50 | 92,50 | 89,01 | 91,69 | 0,10% | 618,00 |
| 16.01.2024 | 87,26 | 91,60 | 86,91 | 91,60 | 5,72% | 205,00 |
| 15.01.2024 | 86,64 | 86,64 | 86,64 | 86,64 | -4,58% | - |
| 12.01.2024 | 87,98 | 90,80 | 87,98 | 90,80 | 2,25% | 12,00 |
| 11.01.2024 | 86,93 | 90,27 | 86,93 | 88,80 | 4,56% | 246,00 |
| 10.01.2024 | 87,66 | 87,66 | 84,27 | 84,93 | -3,75% | 252,00 |
| 09.01.2024 | 90,37 | 90,37 | 86,93 | 88,24 | 0,08% | 88,00 |
| 08.01.2024 | 84,09 | 90,10 | 80,68 | 88,17 | 6,98% | 595,00 |
| 05.01.2024 | 83,25 | 85,35 | 82,42 | 82,42 | -4,68% | 97,00 |
| 04.01.2024 | 79,74 | 86,47 | 79,74 | 86,47 | 6,23% | 680,00 |
| 03.01.2024 | 81,40 | 81,40 | 81,40 | 81,40 | 3,71% | - |
| 02.01.2024 | 81,62 | 81,62 | 78,49 | 78,49 | -1,73% | 15,00 |
| 29.12.2023 | 79,87 | 79,87 | 79,87 | 79,87 | -0,78% | - |
| 28.12.2023 | 80,50 | 80,50 | 80,50 | 80,50 | -0,94% | - |
| 27.12.2023 | 81,26 | 81,26 | 81,26 | 81,26 | -0,32% | - |
| 22.12.2023 | 81,52 | 81,52 | 81,52 | 81,52 | 0,92% | - |
| 21.12.2023 | 83,94 | 83,94 | 80,78 | 80,78 | -3,82% | 30,00 |
| 20.12.2023 | 84,86 | 84,86 | 81,70 | 83,99 | 8,42% | 373,00 |
| 19.12.2023 | 77,48 | 77,48 | 77,47 | 77,47 | 2,30% | 20,00 |
| 18.12.2023 | 75,73 | 75,73 | 75,73 | 75,73 | -2,47% | - |
| 15.12.2023 | 74,94 | 77,65 | 74,94 | 77,65 | 3,70% | 45,00 |
| 14.12.2023 | 75,83 | 78,00 | 74,88 | 74,88 | -4,23% | 15,00 |
| 13.12.2023 | 76,06 | 78,19 | 76,06 | 78,19 | 5,11% | 80,00 |
| 12.12.2023 | 77,27 | 77,27 | 74,39 | 74,39 | 1,83% | 55,00 |
| 11.12.2023 | 71,68 | 74,46 | 71,68 | 73,05 | 2,37% | 273,00 |
| 08.12.2023 | 70,89 | 71,36 | 70,89 | 71,36 | 1,55% | 200,00 |
| 07.12.2023 | 70,27 | 70,27 | 70,27 | 70,27 | -0,71% | - |
| 06.12.2023 | 70,77 | 70,77 | 70,77 | 70,77 | 1,16% | - |
| 05.12.2023 | 69,96 | 69,96 | 69,96 | 69,96 | -0,13% | - |
| 04.12.2023 | 70,21 | 70,21 | 70,05 | 70,05 | 2,37% | 50,00 |