157,180€
-4,66%
Echtzeit-Aktienkurs Abercrombie & Fitch Co.
Bid:
Ask:
Aktienkurse zur Abercrombie & Fitch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 164,86 | 166,06 | 155,70 | 159,24 | -3,28% | 824,00 |
| 30.05.2024 | 173,42 | 175,17 | 162,84 | 164,64 | -6,09% | 224,00 |
| 29.05.2024 | 139,97 | 181,79 | 138,80 | 175,32 | 25,01% | 1.396,00 |
| 28.05.2024 | 140,89 | 142,46 | 137,27 | 140,24 | -0,62% | 1.907,00 |
| 27.05.2024 | 138,45 | 141,11 | 138,41 | 141,11 | 1,97% | 1.117,00 |
| 24.05.2024 | 135,16 | 139,60 | 134,86 | 138,38 | 2,51% | 24,00 |
| 23.05.2024 | 131,53 | 137,04 | 130,96 | 134,99 | 2,89% | 100,00 |
| 22.05.2024 | 133,77 | 134,58 | 130,50 | 131,20 | -1,37% | 100,00 |
| 21.05.2024 | 133,52 | 135,38 | 132,75 | 133,02 | -0,29% | 400,00 |
| 20.05.2024 | 128,69 | 134,55 | 128,61 | 133,41 | 3,93% | 100,00 |
| 17.05.2024 | 124,92 | 129,05 | 124,43 | 128,37 | 2,71% | - |
| 16.05.2024 | 126,39 | 127,38 | 124,73 | 124,98 | -1,21% | 214,00 |
| 15.05.2024 | 125,81 | 127,12 | 123,40 | 126,51 | 0,47% | - |
| 14.05.2024 | 122,80 | 126,11 | 122,73 | 125,92 | 2,60% | 2.100,00 |
| 13.05.2024 | 120,81 | 123,16 | 119,02 | 122,73 | 1,91% | 450,00 |
| 10.05.2024 | 123,24 | 124,63 | 119,29 | 120,43 | -1,87% | - |
| 09.05.2024 | 119,60 | 122,94 | 119,21 | 122,72 | 2,50% | - |
| 08.05.2024 | 119,89 | 122,21 | 117,65 | 119,73 | 0,25% | - |
| 07.05.2024 | 120,19 | 122,33 | 119,41 | 119,43 | -0,63% | - |
| 06.05.2024 | 119,76 | 122,19 | 118,50 | 120,19 | 0,43% | 40,00 |
| 03.05.2024 | 116,89 | 120,21 | 116,50 | 119,67 | 2,77% | 2.040,00 |
| 02.05.2024 | 113,28 | 117,94 | 112,74 | 116,44 | 2,14% | - |
| 30.04.2024 | 117,07 | 117,72 | 113,77 | 114,00 | -2,55% | 1.650,00 |
| 29.04.2024 | 114,13 | 118,00 | 113,88 | 116,98 | 2,56% | - |
| 26.04.2024 | 108,37 | 114,39 | 107,49 | 114,06 | 5,98% | - |
| 25.04.2024 | 107,23 | 107,97 | 104,03 | 107,62 | 0,04% | - |
| 24.04.2024 | 112,00 | 112,68 | 107,46 | 107,58 | -3,81% | 45,00 |
| 23.04.2024 | 107,75 | 112,01 | 107,16 | 111,84 | 3,71% | 100,00 |
| 22.04.2024 | 103,75 | 108,68 | 103,70 | 107,84 | 4,12% | - |
| 19.04.2024 | 102,03 | 105,35 | 100,70 | 103,57 | 0,82% | 97,00 |
| 18.04.2024 | 106,50 | 106,93 | 102,20 | 102,73 | -3,40% | - |
| 17.04.2024 | 109,28 | 110,95 | 104,63 | 106,35 | -2,51% | - |
| 16.04.2024 | 106,14 | 109,87 | 102,94 | 109,09 | 2,76% | 36,00 |
| 15.04.2024 | 104,77 | 108,10 | 104,37 | 106,16 | 1,00% | 150,00 |
| 12.04.2024 | 108,84 | 109,10 | 104,58 | 105,11 | -3,20% | 14,00 |
| 11.04.2024 | 106,40 | 109,27 | 104,73 | 108,59 | 2,05% | - |
| 10.04.2024 | 107,02 | 109,86 | 102,49 | 106,41 | -0,53% | 22,00 |
| 09.04.2024 | 109,95 | 110,66 | 106,02 | 106,98 | -2,75% | 69,00 |
| 08.04.2024 | 111,24 | 113,49 | 108,30 | 110,01 | -1,33% | 316,00 |
| 05.04.2024 | 113,71 | 114,95 | 110,71 | 111,49 | -1,74% | - |
| 04.04.2024 | 120,77 | 122,17 | 113,39 | 113,47 | -5,93% | 71,00 |
| 03.04.2024 | 121,42 | 124,42 | 118,62 | 120,62 | -1,14% | - |
| 02.04.2024 | 122,00 | 122,09 | 114,94 | 122,01 | 5,37% | - |
| 28.03.2024 | 111,73 | 117,14 | 110,39 | 115,79 | 2,88% | 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% | - |