Börse:
12,584€
-1,81%
Echtzeit-Aktienkurs Abercrombie & Fitch Co
Bid:
12,584€
Ask:
12,584€
Aktienkurse zur Abercrombie & Fitch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 12,53 | 12,58 | 12,50 | 12,58 | -1,81% | - |
| 20.10.2020 | 12,52 | 12,84 | 12,52 | 12,82 | -0,79% | - |
| 19.10.2020 | 13,14 | 13,26 | 12,92 | 12,92 | -7,20% | 500,00 |
| 16.10.2020 | 13,92 | 13,92 | 13,92 | 13,92 | -1,15% | - |
| 15.10.2020 | 13,71 | 14,08 | 13,70 | 14,08 | 0,92% | - |
| 14.10.2020 | 13,63 | 14,22 | 13,63 | 13,95 | -0,40% | - |
| 13.10.2020 | 13,78 | 14,16 | 13,78 | 14,01 | 0,32% | - |
| 12.10.2020 | 13,64 | 13,97 | 13,64 | 13,97 | -1,03% | 50,00 |
| 09.10.2020 | 14,11 | 14,11 | 14,11 | 14,11 | -1,31% | - |
| 08.10.2020 | 13,84 | 14,34 | 13,84 | 14,30 | 9,46% | - |
| 07.10.2020 | 13,06 | 13,06 | 13,06 | 13,06 | -3,56% | - |
| 06.10.2020 | 13,11 | 13,56 | 13,11 | 13,55 | 2,92% | 500,00 |
| 05.10.2020 | 12,79 | 13,28 | 12,79 | 13,16 | 5,35% | - |
| 02.10.2020 | 12,20 | 12,53 | 12,20 | 12,49 | 3,00% | - |
| 01.10.2020 | 11,75 | 12,13 | 11,75 | 12,13 | 0,17% | - |
| 30.09.2020 | 11,56 | 12,19 | 11,56 | 12,11 | 1,76% | - |
| 29.09.2020 | 12,46 | 12,47 | 11,90 | 11,90 | -6,61% | - |
| 28.09.2020 | 12,42 | 12,76 | 12,42 | 12,74 | 1,35% | - |
| 25.09.2020 | 12,22 | 12,57 | 12,22 | 12,57 | 0,96% | - |
| 24.09.2020 | 12,27 | 12,45 | 12,27 | 12,45 | -0,42% | - |
| 23.09.2020 | 12,34 | 12,80 | 12,34 | 12,50 | -0,38% | - |
| 22.09.2020 | 12,26 | 12,55 | 12,26 | 12,55 | -0,03% | - |
| 21.09.2020 | 12,72 | 12,72 | 12,50 | 12,56 | -0,98% | - |
| 18.09.2020 | 12,93 | 13,31 | 12,68 | 12,68 | -3,44% | 100,00 |
| 17.09.2020 | 12,79 | 13,13 | 12,79 | 13,13 | 4,17% | 100,00 |
| 16.09.2020 | 12,61 | 12,61 | 12,61 | 12,61 | 1,55% | - |
| 15.09.2020 | 12,41 | 12,41 | 12,41 | 12,41 | 0,03% | - |
| 14.09.2020 | 11,92 | 12,41 | 11,92 | 12,41 | 3,19% | 720,00 |
| 11.09.2020 | 11,97 | 12,13 | 11,87 | 12,03 | -2,80% | - |
| 10.09.2020 | 12,11 | 12,37 | 12,11 | 12,37 | 0,41% | - |
| 09.09.2020 | 12,09 | 12,34 | 11,69 | 12,32 | 2,05% | 300,00 |
| 08.09.2020 | 11,52 | 12,31 | 11,30 | 12,08 | 5,21% | - |
| 07.09.2020 | 11,46 | 11,48 | 11,46 | 11,48 | 5,37% | - |
| 04.09.2020 | 10,53 | 10,89 | 10,53 | 10,89 | 0,78% | - |
| 03.09.2020 | 10,54 | 10,81 | 10,52 | 10,81 | -0,59% | - |
| 02.09.2020 | 10,72 | 10,93 | 10,72 | 10,87 | 0,85% | - |
| 01.09.2020 | 10,66 | 10,83 | 10,64 | 10,78 | 2,74% | - |
| 31.08.2020 | 10,18 | 10,49 | 10,18 | 10,49 | 1,69% | - |
| 28.08.2020 | 10,22 | 10,32 | 10,19 | 10,32 | 1,43% | 170,00 |
| 27.08.2020 | 9,54 | 11,20 | 9,49 | 10,17 | 9,46% | 1,00 |
| 26.08.2020 | 9,30 | 9,33 | 9,29 | 9,29 | 2,95% | - |
| 25.08.2020 | 8,97 | 9,20 | 8,97 | 9,03 | 1,58% | - |
| 24.08.2020 | 8,44 | 8,89 | 8,44 | 8,89 | 4,17% | - |
| 21.08.2020 | 8,33 | 8,62 | 8,33 | 8,53 | -0,78% | - |
| 20.08.2020 | 8,51 | 8,77 | 8,51 | 8,60 | -0,07% | - |
| 19.08.2020 | 8,52 | 8,76 | 8,52 | 8,61 | -0,92% | - |
| 18.08.2020 | 9,19 | 9,19 | 8,65 | 8,69 | -8,09% | - |
| 17.08.2020 | 8,95 | 9,47 | 8,95 | 9,45 | 7,33% | - |
| 14.08.2020 | 9,07 | 9,19 | 5,38 | 8,80 | -1,82% | - |
| 13.08.2020 | 8,96 | 9,01 | 8,93 | 8,97 | 0,37% | 20,00 |
| 12.08.2020 | 9,19 | 9,46 | 8,93 | 8,93 | -2,87% | - |
| 11.08.2020 | 8,81 | 9,20 | 8,81 | 9,20 | 8,15% | - |
| 10.08.2020 | 8,27 | 8,51 | 8,27 | 8,51 | 6,62% | - |
| 07.08.2020 | 7,84 | 7,98 | 7,84 | 7,98 | -0,87% | - |
| 06.08.2020 | 8,03 | 8,09 | 8,03 | 8,05 | 0,42% | - |
| 05.08.2020 | 7,95 | 8,02 | 7,95 | 8,01 | 1,69% | - |
| 04.08.2020 | 7,87 | 7,88 | 7,87 | 7,88 | -3,17% | - |
| 03.08.2020 | 8,01 | 8,14 | 8,01 | 8,14 | -0,77% | - |
| 31.07.2020 | 8,15 | 8,28 | 8,15 | 8,20 | -1,06% | - |
| 30.07.2020 | 8,61 | 8,63 | 8,29 | 8,29 | -6,09% | - |
| 29.07.2020 | 8,39 | 8,83 | 8,39 | 8,83 | 8,39% | - |
| 28.07.2020 | 8,11 | 8,16 | 8,11 | 8,14 | 0,62% | - |
| 27.07.2020 | 8,27 | 8,34 | 8,09 | 8,09 | -6,83% | - |
| 24.07.2020 | 8,61 | 8,69 | 8,60 | 8,69 | 2,40% | - |
| 23.07.2020 | 8,41 | 8,48 | 8,41 | 8,48 | -0,56% | - |
| 22.07.2020 | 8,40 | 8,53 | 8,40 | 8,53 | 4,20% | - |
| 21.07.2020 | 8,12 | 8,24 | 8,11 | 8,19 | -0,38% | - |
| 20.07.2020 | 8,49 | 8,61 | 8,20 | 8,22 | -6,26% | - |
| 17.07.2020 | 9,06 | 9,11 | 8,74 | 8,77 | -5,90% | - |
| 16.07.2020 | 8,97 | 9,32 | 8,94 | 9,32 | 3,13% | - |
| 15.07.2020 | 8,73 | 9,28 | 8,73 | 9,03 | 3,05% | - |
| 14.07.2020 | 8,55 | 8,80 | 8,55 | 8,77 | -0,67% | - |
| 13.07.2020 | 8,68 | 8,95 | 8,38 | 8,83 | 1,87% | - |
| 10.07.2020 | 8,55 | 8,66 | 8,55 | 8,66 | -4,76% | - |
| 09.07.2020 | 9,03 | 9,10 | 9,03 | 9,10 | 1,77% | - |
| 08.07.2020 | 8,96 | 9,04 | 8,92 | 8,94 | -4,72% | - |
| 07.07.2020 | 9,54 | 9,62 | 9,38 | 9,38 | -1,30% | - |
| 06.07.2020 | 9,46 | 9,53 | 9,46 | 9,51 | -0,46% | - |
| 03.07.2020 | 9,46 | 9,55 | 9,45 | 9,55 | -2,05% | - |
| 02.07.2020 | 9,24 | 9,75 | 9,24 | 9,75 | 3,16% | - |
| 01.07.2020 | 9,25 | 9,45 | 9,25 | 9,45 | 1,65% | - |
| 30.06.2020 | 9,15 | 9,30 | 9,15 | 9,30 | 0,56% | - |
| 29.06.2020 | 8,54 | 9,25 | 8,54 | 9,25 | 4,70% | - |
| 26.06.2020 | 8,60 | 8,83 | 8,59 | 8,83 | -0,11% | - |
| 25.06.2020 | 8,77 | 8,84 | 8,75 | 8,84 | -3,51% | - |
| 24.06.2020 | 9,31 | 9,32 | 9,16 | 9,16 | -5,35% | - |
| 23.06.2020 | 9,48 | 9,68 | 9,48 | 9,68 | 4,33% | - |
| 22.06.2020 | 9,27 | 9,48 | 9,27 | 9,28 | -3,64% | - |
| 19.06.2020 | 10,04 | 10,34 | 9,56 | 9,63 | -5,35% | - |
| 18.06.2020 | 9,87 | 10,36 | 9,87 | 10,17 | 0,18% | - |
| 17.06.2020 | 10,48 | 10,64 | 10,16 | 10,16 | -6,76% | - |
| 16.06.2020 | 10,11 | 11,02 | 10,06 | 10,89 | 9,07% | - |
| 15.06.2020 | 9,50 | 9,99 | 9,50 | 9,99 | 2,00% | 1.260,00 |
| 12.06.2020 | 9,79 | 10,26 | 9,77 | 9,79 | -1,12% | - |
| 11.06.2020 | 10,32 | 10,32 | 9,90 | 9,90 | -10,46% | - |
| 10.06.2020 | 11,43 | 11,44 | 11,06 | 11,06 | -8,69% | - |
| 09.06.2020 | 12,32 | 12,33 | 12,11 | 12,11 | -0,59% | - |
| 08.06.2020 | 12,05 | 12,18 | 12,05 | 12,18 | 0,16% | - |
| 05.06.2020 | 11,78 | 12,16 | 11,78 | 12,16 | 2,49% | - |
| 04.06.2020 | 11,61 | 11,87 | 11,46 | 11,87 | 2,65% | - |