112,050€
-0,63%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 111,78 | 113,16 | 109,74 | 112,07 | -0,61% | 100,00 |
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 |
01.12.2023 | 68,43 | 68,43 | 68,43 | 68,43 | -4,09% | - |
30.11.2023 | 68,49 | 71,35 | 68,49 | 71,35 | 2,71% | 50,00 |
29.11.2023 | 69,47 | 69,47 | 69,47 | 69,47 | 1,49% | - |
28.11.2023 | 68,45 | 68,45 | 68,45 | 68,45 | 4,50% | - |
27.11.2023 | 65,50 | 65,50 | 65,50 | 65,50 | -3,89% | - |
24.11.2023 | 65,99 | 68,70 | 65,99 | 68,15 | 0,92% | 52,00 |
23.11.2023 | 65,46 | 68,12 | 65,46 | 67,53 | -2,96% | 215,00 |
22.11.2023 | 65,98 | 69,60 | 65,98 | 69,59 | 6,96% | 243,00 |
21.11.2023 | 65,06 | 65,06 | 65,06 | 65,06 | -1,36% | - |
20.11.2023 | 65,96 | 65,96 | 65,96 | 65,96 | 3,82% | - |
17.11.2023 | 63,53 | 63,53 | 63,53 | 63,53 | -2,23% | - |
16.11.2023 | 63,31 | 64,98 | 63,31 | 64,98 | -2,29% | 30,00 |
15.11.2023 | 62,14 | 66,50 | 62,14 | 66,50 | 3,41% | 225,00 |
14.11.2023 | 60,83 | 64,31 | 60,83 | 64,31 | 5,13% | 25,00 |
13.11.2023 | 61,17 | 61,17 | 61,17 | 61,17 | -3,32% | - |
10.11.2023 | 60,44 | 63,27 | 60,44 | 63,27 | -2,01% | 30,00 |
09.11.2023 | 62,14 | 64,57 | 62,14 | 64,57 | -1,57% | 15,00 |
08.11.2023 | 62,28 | 65,60 | 62,28 | 65,60 | 7,15% | 150,00 |
07.11.2023 | 63,02 | 63,02 | 60,66 | 61,22 | 2,25% | 158,00 |