115,830€
3,00%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 111,73 | 117,14 | 110,39 | 115,84 | 2,92% | 500,00 |
27.03.2024 | 112,72 | 114,32 | 111,65 | 112,55 | -0,61% | 105,00 |
26.03.2024 | 111,62 | 115,43 | 110,39 | 113,24 | 0,64% | - |
25.03.2024 | 124,57 | 124,77 | 110,86 | 112,52 | -9,59% | 324,00 |
22.03.2024 | 125,50 | 127,23 | 124,09 | 124,46 | -1,48% | - |
21.03.2024 | 124,03 | 128,03 | 123,73 | 126,33 | 1,96% | 270,00 |
20.03.2024 | 120,50 | 124,31 | 118,80 | 123,90 | 2,84% | - |
19.03.2024 | 120,26 | 120,97 | 118,51 | 120,48 | 0,31% | 415,00 |
18.03.2024 | 115,89 | 121,84 | 115,54 | 120,11 | 3,67% | 248,00 |
15.03.2024 | 115,60 | 116,82 | 112,47 | 115,86 | 1,41% | 300,00 |
14.03.2024 | 115,28 | 118,82 | 113,32 | 114,25 | -1,19% | 95,00 |
13.03.2024 | 111,16 | 115,63 | 110,10 | 115,63 | 4,44% | 360,00 |
12.03.2024 | 106,38 | 110,71 | 105,31 | 110,71 | 3,72% | 30,00 |
11.03.2024 | 108,25 | 109,35 | 104,84 | 106,74 | -1,64% | 193,00 |
08.03.2024 | 116,75 | 117,67 | 108,24 | 108,52 | -6,93% | 3.078,00 |
07.03.2024 | 123,31 | 127,03 | 114,76 | 116,60 | -5,84% | 718,00 |
06.03.2024 | 130,11 | 133,96 | 119,29 | 123,83 | -3,95% | 4.060,00 |
05.03.2024 | 126,24 | 129,19 | 124,43 | 128,92 | 1,95% | 328,00 |
04.03.2024 | 121,32 | 128,32 | 121,24 | 126,46 | 4,38% | 919,00 |
01.03.2024 | 118,47 | 121,66 | 118,05 | 121,15 | 2,57% | 559,00 |
29.02.2024 | 116,47 | 118,59 | 115,71 | 118,12 | 2,16% | 39,00 |
28.02.2024 | 115,06 | 116,78 | 115,06 | 115,62 | -0,21% | 8,00 |
27.02.2024 | 115,82 | 118,52 | 115,82 | 115,86 | -0,17% | 7,00 |
26.02.2024 | 113,00 | 116,06 | 112,40 | 116,06 | 4,60% | 140,00 |
23.02.2024 | 110,96 | 110,96 | 110,96 | 110,96 | -0,18% | - |
22.02.2024 | 109,48 | 111,16 | 109,48 | 111,16 | 3,29% | 20,00 |
21.02.2024 | 106,90 | 107,62 | 106,90 | 107,62 | 0,00% | 120,00 |
20.02.2024 | 112,92 | 112,92 | 106,88 | 107,62 | -4,20% | 20,00 |
19.02.2024 | 111,50 | 112,94 | 111,50 | 112,34 | 1,63% | 76,00 |
16.02.2024 | 110,54 | 110,54 | 110,54 | 110,54 | 0,04% | - |
15.02.2024 | 110,50 | 110,50 | 110,50 | 110,50 | 0,80% | - |
14.02.2024 | 108,42 | 110,46 | 108,42 | 109,62 | 6,43% | 166,00 |
13.02.2024 | 105,96 | 105,96 | 103,00 | 103,00 | -3,16% | 370,00 |
12.02.2024 | 101,34 | 106,42 | 101,34 | 106,36 | 4,50% | 123,00 |
09.02.2024 | 98,79 | 101,78 | 98,79 | 101,78 | 2,28% | - |
08.02.2024 | 95,81 | 99,51 | 95,81 | 99,51 | 3,20% | - |
07.02.2024 | 96,15 | 96,42 | 95,24 | 96,42 | -2,62% | - |
06.02.2024 | 98,35 | 99,01 | 98,35 | 99,01 | -0,65% | 30,00 |
05.02.2024 | 100,86 | 103,64 | 99,66 | 99,66 | -1,05% | 143,00 |
02.02.2024 | 97,58 | 100,72 | 97,58 | 100,72 | 4,93% | 28,00 |
01.02.2024 | 93,80 | 96,76 | 93,80 | 95,99 | -0,56% | 150,00 |
31.01.2024 | 96,99 | 96,99 | 96,53 | 96,53 | -0,61% | - |
30.01.2024 | 96,37 | 97,12 | 96,01 | 97,12 | 1,98% | - |
29.01.2024 | 95,03 | 95,23 | 95,03 | 95,23 | 0,88% | - |
26.01.2024 | 94,40 | 94,40 | 94,40 | 94,40 | -1,47% | - |
25.01.2024 | 93,51 | 95,81 | 93,38 | 95,81 | 1,74% | 62,00 |
24.01.2024 | 94,17 | 94,17 | 94,17 | 94,17 | -0,50% | - |
23.01.2024 | 95,27 | 97,59 | 94,64 | 94,64 | -0,15% | 80,00 |
22.01.2024 | 92,19 | 94,78 | 92,19 | 94,78 | 2,03% | 152,00 |
19.01.2024 | 88,58 | 92,89 | 88,58 | 92,89 | 4,11% | 12,00 |
18.01.2024 | 90,51 | 91,34 | 88,35 | 89,22 | -0,93% | 406,00 |
17.01.2024 | 90,06 | 90,06 | 90,06 | 90,06 | 1,87% | - |
16.01.2024 | 88,41 | 88,41 | 88,41 | 88,41 | 0,39% | - |
15.01.2024 | 88,07 | 88,07 | 88,07 | 88,07 | -0,41% | - |
12.01.2024 | 89,05 | 90,42 | 88,43 | 88,43 | -0,76% | 536,00 |
11.01.2024 | 89,11 | 89,11 | 89,11 | 89,11 | 1,13% | 70,00 |
10.01.2024 | 85,39 | 88,11 | 85,39 | 88,11 | 0,18% | - |
09.01.2024 | 87,95 | 87,95 | 87,95 | 87,95 | 0,19% | - |
08.01.2024 | 81,68 | 89,29 | 81,68 | 87,78 | 4,52% | 120,00 |
05.01.2024 | 84,28 | 85,88 | 83,98 | 83,98 | -1,64% | 232,00 |
04.01.2024 | 80,79 | 85,61 | 80,79 | 85,38 | 3,58% | 140,00 |
03.01.2024 | 82,43 | 82,43 | 82,43 | 82,43 | 0,91% | - |
02.01.2024 | 79,53 | 81,69 | 79,53 | 81,69 | 1,45% | - |
29.12.2023 | 80,52 | 80,52 | 80,52 | 80,52 | -2,33% | - |
27.12.2023 | 82,44 | 82,44 | 82,44 | 82,44 | -2,32% | - |
22.12.2023 | 82,60 | 84,40 | 82,60 | 84,40 | -0,67% | - |
21.12.2023 | 81,75 | 84,97 | 81,75 | 84,97 | 1,35% | 280,00 |
20.12.2023 | 82,69 | 83,84 | 82,69 | 83,84 | 3,16% | 30,00 |
19.12.2023 | 78,59 | 81,27 | 78,59 | 81,27 | 2,59% | 20,00 |
18.12.2023 | 76,76 | 79,22 | 76,76 | 79,22 | 2,87% | 130,00 |
15.12.2023 | 75,88 | 77,44 | 75,88 | 77,01 | 2,34% | 213,00 |
14.12.2023 | 76,61 | 77,69 | 75,25 | 75,25 | -2,56% | 130,00 |
13.12.2023 | 77,00 | 78,04 | 77,00 | 77,23 | 2,58% | 353,00 |
12.12.2023 | 75,29 | 75,29 | 75,29 | 75,29 | 3,73% | - |
11.12.2023 | 72,58 | 72,58 | 72,58 | 72,58 | -0,14% | - |
08.12.2023 | 71,81 | 72,68 | 71,81 | 72,68 | 1,92% | - |
07.12.2023 | 71,31 | 71,31 | 71,31 | 71,31 | -2,33% | - |
06.12.2023 | 71,67 | 73,35 | 71,54 | 73,01 | 3,37% | 120,00 |
05.12.2023 | 70,63 | 70,63 | 70,63 | 70,63 | -0,54% | - |
04.12.2023 | 71,10 | 71,39 | 71,01 | 71,01 | 0,98% | 460,00 |
01.12.2023 | 70,32 | 70,32 | 70,32 | 70,32 | 1,22% | - |
30.11.2023 | 69,47 | 69,47 | 69,47 | 69,47 | 0,17% | - |
29.11.2023 | 70,24 | 71,53 | 69,35 | 69,35 | -1,58% | 50,00 |
28.11.2023 | 69,32 | 70,46 | 69,32 | 70,46 | 5,62% | 4,00 |
27.11.2023 | 66,71 | 66,71 | 66,71 | 66,71 | 0,59% | - |
24.11.2023 | 66,85 | 66,85 | 66,05 | 66,32 | -0,93% | - |
23.11.2023 | 66,31 | 66,94 | 66,31 | 66,94 | -2,65% | - |
22.11.2023 | 66,87 | 68,76 | 66,87 | 68,76 | 2,98% | 144,00 |
21.11.2023 | 65,92 | 66,77 | 65,92 | 66,77 | 0,91% | 150,00 |
20.11.2023 | 66,77 | 67,67 | 66,17 | 66,17 | -2,36% | 152,00 |
17.11.2023 | 64,23 | 68,04 | 64,23 | 67,77 | 7,16% | 2.017,00 |
16.11.2023 | 64,18 | 64,18 | 62,62 | 63,24 | -2,74% | 850,00 |
15.11.2023 | 62,91 | 65,80 | 62,91 | 65,02 | 5,47% | 310,00 |
14.11.2023 | 61,65 | 61,65 | 61,65 | 61,65 | -0,31% | - |
13.11.2023 | 61,97 | 62,40 | 61,84 | 61,84 | 0,16% | - |
10.11.2023 | 61,74 | 61,74 | 61,74 | 61,74 | -2,03% | - |
09.11.2023 | 63,02 | 63,02 | 63,02 | 63,02 | -0,90% | - |
08.11.2023 | 63,59 | 63,59 | 63,59 | 63,59 | 1,60% | - |
07.11.2023 | 61,32 | 62,76 | 61,32 | 62,59 | 3,47% | 4,00 |
06.11.2023 | 60,49 | 60,49 | 60,49 | 60,49 | -1,39% | - |