Comparing Back to the side-by-side chart ↗
Abercrombie Fitch Company (ANF) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 153.01 | 156.14 | 150.71 | 153.26 | +0.84% | 1,374,600 |
| 2026-10-15 | 152.00 | 156.72 | 150.05 | 151.99 | +1.50% | 1,798,300 |
| 2026-10-14 | 148.92 | 150.87 | 147.52 | 149.74 | -0.76% | 1,356,700 |
| 2026-10-13 | 146.44 | 152.40 | 146.44 | 150.88 | +3.41% | 1,528,100 |
| 2026-10-12 | 144.00 | 149.30 | 143.91 | 145.91 | +2.34% | 1,708,300 |
| 2026-10-09 | 141.00 | 143.39 | 138.44 | 142.58 | +0.83% | 1,002,500 |
| 2026-10-08 | 137.72 | 143.22 | 137.72 | 141.41 | +1.41% | 926,000 |
| 2026-10-07 | 139.49 | 141.75 | 138.41 | 139.44 | -1.38% | 1,088,100 |
| 2026-10-06 | 140.59 | 144.49 | 139.51 | 141.39 | -0.01% | 1,101,800 |
| 2026-10-05 | 136.97 | 142.25 | 136.73 | 141.40 | +4.04% | 1,468,900 |
| 2026-10-02 | 136.49 | 139.12 | 135.31 | 135.91 | -0.33% | 1,053,800 |
| 2026-10-01 | 134.64 | 138.41 | 133.02 | 136.36 | +1.24% | 1,136,100 |
| 2026-09-30 | 134.22 | 138.00 | 133.23 | 134.69 | +0.82% | 1,112,000 |
| 2026-09-29 | 133.13 | 134.88 | 131.20 | 133.59 | -0.44% | 1,144,600 |
| 2026-09-28 | 134.81 | 137.13 | 133.60 | 134.18 | -1.13% | 1,258,800 |
| 2026-09-25 | 134.50 | 136.72 | 132.63 | 135.71 | +1.05% | 1,066,400 |
| 2026-09-24 | 132.50 | 136.92 | 131.26 | 134.30 | +1.55% | 1,252,000 |
| 2026-09-23 | 135.41 | 136.24 | 130.81 | 132.25 | -2.91% | 1,094,000 |
| 2026-09-22 | 138.00 | 141.74 | 134.92 | 136.21 | -0.40% | 1,295,200 |
| 2026-09-21 | 136.37 | 139.24 | 135.12 | 136.76 | +0.74% | 935,800 |
| 2026-09-18 | 136.87 | 138.20 | 133.90 | 135.76 | -2.05% | 1,612,900 |
| 2026-09-17 | 141.74 | 142.50 | 138.18 | 138.60 | -0.92% | 889,300 |
| 2026-09-16 | 135.52 | 142.83 | 135.11 | 139.89 | +3.49% | 1,409,700 |
| 2026-09-15 | 140.15 | 141.00 | 134.70 | 135.17 | -3.88% | 1,494,400 |
| 2026-09-14 | 143.16 | 144.95 | 140.52 | 140.62 | -3.17% | 1,375,600 |
| 2026-09-11 | 145.76 | 148.00 | 143.79 | 145.23 | +1.61% | 1,342,000 |
| 2026-09-10 | 148.51 | 150.00 | 142.50 | 142.93 | -6.02% | 1,942,500 |
| 2026-09-09 | 153.41 | 155.22 | 150.31 | 152.08 | +0.43% | 1,470,500 |
| 2026-09-08 | 152.43 | 153.20 | 148.54 | 151.43 | +1.18% | 1,931,400 |
| 2026-09-04 | 144.89 | 150.48 | 142.74 | 149.67 | +4.27% | 1,455,100 |
| 2026-09-03 | 137.70 | 144.40 | 136.61 | 143.54 | +5.08% | 1,471,900 |
| 2026-09-02 | 139.65 | 141.08 | 136.17 | 136.60 | -2.90% | 1,938,300 |
| 2026-09-01 | 142.00 | 143.37 | 138.72 | 140.68 | -1.68% | 1,732,200 |
| 2026-08-31 | 148.03 | 148.74 | 141.95 | 143.08 | -3.60% | 2,387,300 |
| 2026-08-28 | 146.07 | 150.53 | 145.04 | 148.42 | +1.83% | 2,330,700 |
| 2026-08-27 | 144.70 | 152.36 | 142.12 | 145.75 | -1.35% | 4,540,400 |
| 2026-08-26 | 131.37 | 154.58 | 130.24 | 147.75 | +35.67% | 17,242,400 |
| 2026-08-25 | 112.17 | 112.89 | 106.92 | 108.90 | -3.08% | 2,167,414 |
| 2026-08-24 | 110.32 | 113.42 | 109.83 | 112.36 | +3.07% | 1,292,113 |
| 2026-08-21 | 107.24 | 109.53 | 105.40 | 109.01 | +3.80% | 1,004,400 |
| 2026-08-20 | 103.53 | 105.41 | 102.30 | 105.02 | -0.41% | 869,600 |
| 2026-08-19 | 104.29 | 108.02 | 103.33 | 105.45 | +2.00% | 1,054,300 |
| 2026-08-18 | 104.09 | 107.29 | 100.43 | 103.38 | -1.69% | 1,209,700 |
| 2026-08-17 | 106.69 | 109.41 | 104.93 | 105.16 | -2.75% | 843,400 |
| 2026-08-14 | 109.22 | 109.66 | 106.19 | 108.13 | -0.63% | 704,900 |
| 2026-08-13 | 113.00 | 114.09 | 108.29 | 108.82 | -3.04% | 1,183,000 |
| 2026-08-12 | 117.45 | 117.45 | 112.15 | 112.23 | -4.87% | 1,053,900 |
| 2026-08-11 | 119.90 | 119.92 | 115.36 | 117.97 | -0.47% | 1,101,300 |
| 2026-08-10 | 113.40 | 118.97 | 112.98 | 118.53 | +5.25% | 1,342,400 |
| 2026-08-07 | 109.00 | 112.83 | 108.16 | 112.62 | +1.94% | 688,600 |
| 2026-08-06 | 109.88 | 111.99 | 108.49 | 110.48 | +0.94% | 828,300 |
| 2026-08-05 | 110.09 | 113.35 | 107.85 | 109.45 | -0.68% | 818,100 |
| 2026-08-04 | 108.75 | 111.97 | 108.00 | 110.20 | +1.27% | 1,131,700 |
| 2026-08-03 | 102.51 | 108.91 | 101.86 | 108.82 | +9.32% | 1,479,300 |
| 2026-07-31 | 100.57 | 101.05 | 98.75 | 99.54 | -0.72% | 676,300 |
| 2026-07-30 | 100.64 | 100.90 | 98.26 | 100.26 | -2.18% | 633,000 |
| 2026-07-29 | 100.92 | 103.27 | 100.28 | 102.49 | -0.65% | 1,023,200 |
| 2026-07-28 | 100.00 | 105.16 | 99.88 | 103.16 | +3.83% | 1,231,100 |
| 2026-07-27 | 96.00 | 99.71 | 95.13 | 99.35 | +5.91% | 1,201,200 |
| 2026-07-24 | 91.68 | 95.29 | 90.07 | 93.81 | +3.21% | 852,300 |
| 2026-07-23 | 94.24 | 94.85 | 90.45 | 90.89 | -5.36% | 894,100 |
| 2026-07-22 | 93.46 | 96.21 | 92.52 | 96.04 | +4.32% | 675,400 |
| 2026-07-21 | 93.49 | 94.83 | 91.06 | 92.06 | -2.52% | 687,700 |
| 2026-07-20 | 96.34 | 96.86 | 93.13 | 94.44 | -0.84% | 872,200 |
| 2026-07-17 | 96.68 | 98.58 | 94.30 | 95.24 | -2.19% | 999,400 |
| 2026-07-16 | 98.28 | 101.66 | 97.03 | 97.37 | +0.19% | 1,212,500 |
| 2026-07-15 | 92.88 | 98.47 | 92.39 | 97.19 | +4.65% | 1,174,900 |
| 2026-07-14 | 91.45 | 93.18 | 90.67 | 92.87 | +1.40% | 1,102,400 |
| 2026-07-13 | 92.35 | 94.82 | 91.38 | 91.59 | -1.59% | 1,197,800 |
| 2026-07-10 | 89.84 | 93.24 | 88.59 | 93.07 | +4.30% | 1,239,600 |
| 2026-07-09 | 86.52 | 89.84 | 85.90 | 89.23 | +2.70% | 769,300 |
| 2026-07-08 | 88.56 | 88.86 | 85.04 | 86.88 | -2.40% | 1,139,000 |
| 2026-07-07 | 89.77 | 91.18 | 87.23 | 89.02 | -0.84% | 827,300 |
| 2026-07-06 | 92.77 | 92.77 | 89.12 | 89.77 | -2.87% | 902,600 |
| 2026-07-02 | 93.35 | 93.35 | 90.56 | 92.42 | +0.11% | 1,189,300 |
| 2026-07-01 | 90.32 | 92.65 | 89.58 | 92.32 | +2.57% | 1,023,000 |
| 2026-06-30 | 89.50 | 91.82 | 87.00 | 90.01 | +0.69% | 1,311,000 |
| 2026-06-29 | 91.65 | 91.91 | 86.75 | 89.39 | -2.32% | 1,146,900 |
| 2026-06-26 | 88.79 | 92.49 | 88.79 | 91.51 | +2.42% | 2,004,600 |
| 2026-06-25 | 89.00 | 91.61 | 88.59 | 89.35 | +0.59% | 1,049,900 |
| 2026-06-24 | 85.04 | 89.73 | 84.99 | 88.83 | +5.47% | 1,454,300 |
| 2026-06-23 | 85.00 | 86.18 | 83.98 | 84.22 | -2.15% | 1,068,800 |
| 2026-06-22 | 85.33 | 86.57 | 84.02 | 86.07 | -1.34% | 1,402,500 |
| 2026-06-18 | 85.60 | 89.39 | 85.60 | 87.24 | +2.99% | 1,574,700 |
| 2026-06-17 | 89.12 | 91.44 | 84.59 | 84.71 | -4.88% | 1,590,800 |
| 2026-06-16 | 91.70 | 93.37 | 88.95 | 89.06 | -2.24% | 1,195,400 |
| 2026-06-15 | 91.96 | 94.81 | 90.72 | 91.10 | +0.59% | 1,622,200 |
| 2026-06-12 | 91.81 | 93.12 | 90.09 | 90.57 | -0.06% | 1,100,600 |
| 2026-06-11 | 86.22 | 90.83 | 85.50 | 90.62 | +6.20% | 1,489,700 |
| 2026-06-10 | 83.45 | 86.73 | 83.14 | 85.33 | +1.98% | 1,798,000 |
| 2026-06-09 | 81.10 | 84.79 | 81.10 | 83.67 | +5.22% | 1,927,400 |
| 2026-06-08 | 75.37 | 80.19 | 75.37 | 79.52 | +5.55% | 1,383,900 |
| 2026-06-05 | 78.24 | 78.39 | 74.42 | 75.34 | -2.99% | 1,017,000 |
| 2026-06-04 | 77.94 | 78.02 | 75.92 | 77.66 | +1.62% | 917,100 |
| 2026-06-03 | 75.54 | 76.53 | 73.92 | 76.42 | -0.01% | 1,069,300 |
| 2026-06-02 | 75.96 | 77.15 | 75.02 | 76.43 | +1.03% | 907,400 |
| 2026-06-01 | 75.87 | 77.23 | 74.22 | 75.65 | -2.03% | 1,679,600 |
| 2026-05-29 | 79.53 | 80.45 | 76.32 | 77.22 | -6.04% | 2,059,700 |
| 2026-05-28 | 80.20 | 82.41 | 78.24 | 82.18 | +0.93% | 1,896,900 |
| 2026-05-27 | 80.70 | 87.20 | 79.52 | 81.42 | +8.88% | 4,789,800 |
| 2026-05-26 | 77.80 | 78.00 | 73.89 | 74.78 | -3.21% | 3,243,000 |
| 2026-05-22 | 76.94 | 77.46 | 75.55 | 77.26 | +1.01% | 1,216,800 |
| 2026-05-21 | 73.64 | 77.16 | 72.66 | 76.49 | +2.36% | 1,263,700 |
| 2026-05-20 | 72.10 | 75.29 | 69.68 | 74.73 | +3.59% | 1,400,200 |
| 2026-05-19 | 71.17 | 72.74 | 69.70 | 72.14 | +0.26% | 907,700 |
| 2026-05-18 | 71.07 | 73.75 | 69.84 | 71.95 | +1.96% | 1,487,300 |
| 2026-05-15 | 73.25 | 73.84 | 70.01 | 70.57 | -2.42% | 1,403,100 |
| 2026-05-14 | 73.07 | 73.37 | 71.70 | 72.32 | +0.58% | 920,300 |
| 2026-05-13 | 72.41 | 73.24 | 71.31 | 71.90 | -1.59% | 1,130,800 |
| 2026-05-12 | 72.02 | 74.15 | 70.50 | 73.06 | +1.01% | 1,344,300 |
| 2026-05-11 | 77.13 | 77.65 | 72.25 | 72.33 | -7.26% | 1,670,300 |
| 2026-05-08 | 78.49 | 79.22 | 77.00 | 77.99 | -0.66% | 793,500 |
| 2026-05-07 | 78.95 | 79.85 | 77.75 | 78.51 | -1.12% | 1,196,600 |
| 2026-05-06 | 78.05 | 80.45 | 77.96 | 79.40 | +1.13% | 1,097,200 |
| 2026-05-05 | 79.27 | 79.91 | 77.90 | 78.51 | -0.58% | 991,900 |
| 2026-05-04 | 83.09 | 83.94 | 78.85 | 78.97 | -6.59% | 1,683,300 |
| 2026-05-01 | 85.41 | 86.46 | 83.38 | 84.54 | -0.95% | 768,700 |
| 2026-04-30 | 83.92 | 85.82 | 82.90 | 85.35 | +1.50% | 887,000 |
| 2026-04-29 | 84.67 | 85.39 | 83.16 | 84.09 | -1.34% | 815,600 |
| 2026-04-28 | 87.06 | 87.77 | 83.95 | 85.23 | -1.57% | 1,013,000 |
| 2026-04-27 | 87.24 | 87.63 | 85.94 | 86.59 | -0.59% | 912,900 |
| 2026-04-24 | 89.32 | 90.47 | 86.45 | 87.10 | -2.39% | 1,167,500 |
| 2026-04-23 | 92.17 | 93.78 | 88.80 | 89.23 | -3.54% | 1,196,200 |
| 2026-04-22 | 95.79 | 95.79 | 92.13 | 92.50 | -2.88% | 1,099,100 |
| 2026-04-21 | 96.91 | 99.65 | 95.16 | 95.24 | -2.10% | 1,340,700 |
| 2026-04-20 | 93.40 | 97.53 | 92.18 | 97.28 | +3.09% | 1,709,500 |
| 2026-04-17 | 95.41 | 97.87 | 93.71 | 94.36 | +1.58% | 1,355,300 |
| 2026-04-16 | 91.82 | 94.47 | 91.55 | 92.89 | +1.57% | 831,100 |
| 2026-04-15 | 91.63 | 93.40 | 90.82 | 91.45 | +0.21% | 1,281,300 |
| 2026-04-14 | 93.71 | 94.90 | 90.79 | 91.26 | -2.19% | 1,001,200 |
| 2026-04-13 | 96.80 | 98.55 | 92.83 | 93.30 | -5.17% | 1,251,600 |
| 2026-04-10 | 103.69 | 103.71 | 97.50 | 98.39 | -4.93% | 930,000 |
| 2026-04-09 | 101.25 | 104.81 | 101.08 | 103.49 | +1.49% | 864,200 |
| 2026-04-08 | 101.23 | 105.22 | 100.51 | 101.97 | +4.09% | 1,186,300 |
| 2026-04-07 | 96.32 | 98.30 | 94.40 | 97.96 | +0.56% | 1,315,500 |
| 2026-04-06 | 93.33 | 97.57 | 92.30 | 97.41 | +5.59% | 982,200 |
| 2026-04-02 | 92.85 | 94.48 | 90.14 | 92.25 | -2.13% | 816,200 |
| 2026-04-01 | 91.98 | 94.88 | 91.32 | 94.26 | +3.16% | 1,039,800 |
| 2026-03-31 | 89.21 | 92.44 | 88.40 | 91.37 | +4.79% | 1,312,700 |
| 2026-03-30 | 88.66 | 89.99 | 86.05 | 87.19 | -2.18% | 1,139,100 |
| 2026-03-27 | 89.60 | 89.98 | 87.80 | 89.13 | -0.70% | 1,168,603 |
| 2026-03-26 | 88.50 | 92.13 | 88.28 | 89.76 | +1.37% | 1,488,208 |
| 2026-03-25 | 89.74 | 91.29 | 86.56 | 88.55 | -0.33% | 916,599 |
| 2026-03-24 | 86.74 | 89.19 | 85.55 | 88.84 | +1.52% | 1,236,912 |
| 2026-03-23 | 90.76 | 92.14 | 86.95 | 87.51 | -0.53% | 1,541,992 |
| 2026-03-20 | 89.21 | 90.46 | 87.43 | 87.98 | -0.86% | 1,895,645 |
| 2026-03-19 | 85.62 | 90.13 | 85.62 | 88.74 | +3.22% | 1,740,952 |
| 2026-03-18 | 85.93 | 88.00 | 85.14 | 85.97 | -0.52% | 1,144,306 |
| 2026-03-17 | 86.28 | 88.41 | 85.77 | 86.42 | +1.67% | 1,360,270 |
| 2026-03-16 | 82.20 | 85.29 | 82.03 | 85.00 | +3.84% | 1,614,400 |
| 2026-03-13 | 84.17 | 84.68 | 81.39 | 81.86 | -2.64% | 976,640 |
| 2026-03-12 | 86.00 | 86.35 | 83.43 | 84.08 | -3.67% | 933,214 |
| 2026-03-11 | 86.27 | 87.73 | 85.61 | 87.28 | +0.52% | 1,158,766 |
| 2026-03-10 | 85.90 | 88.82 | 85.76 | 86.83 | +0.65% | 1,257,896 |
| 2026-03-09 | 83.30 | 86.52 | 81.22 | 86.27 | +1.49% | 1,573,058 |
| 2026-03-06 | 86.30 | 87.27 | 83.80 | 85.00 | -3.85% | 1,538,473 |
| 2026-03-05 | 94.53 | 94.53 | 87.20 | 88.40 | -7.58% | 2,527,744 |
| 2026-03-04 | 93.53 | 97.03 | 89.88 | 95.65 | -3.60% | 4,245,110 |
| 2026-03-03 | 95.52 | 99.76 | 92.45 | 99.22 | +1.40% | 2,598,086 |
| 2026-03-02 | 94.97 | 98.51 | 94.00 | 97.85 | +0.05% | 1,752,585 |
| 2026-02-27 | 97.45 | 99.38 | 95.90 | 97.80 | -1.20% | 1,225,080 |
| 2026-02-26 | 96.99 | 101.78 | 96.66 | 98.99 | +3.21% | 1,502,996 |
| 2026-02-25 | 95.02 | 96.50 | 93.31 | 95.91 | +0.97% | 865,460 |
| 2026-02-24 | 94.19 | 97.23 | 93.14 | 94.99 | +2.57% | 1,375,354 |
| 2026-02-23 | 93.86 | 94.20 | 89.83 | 92.61 | -3.94% | 1,718,041 |
| 2026-02-20 | 95.95 | 101.14 | 94.47 | 96.41 | +0.53% | 1,683,176 |
| 2026-02-19 | 94.85 | 97.56 | 93.80 | 95.90 | +0.23% | 944,428 |
| 2026-02-18 | 94.58 | 96.26 | 93.11 | 95.68 | +1.67% | 1,077,267 |
| 2026-02-17 | 95.50 | 97.23 | 92.00 | 94.11 | +0.44% | 1,135,826 |
| 2026-02-13 | 93.02 | 95.53 | 91.20 | 93.70 | +1.94% | 1,124,852 |
| 2026-02-12 | 92.96 | 96.00 | 91.31 | 91.92 | +0.48% | 1,131,356 |
| 2026-02-11 | 93.03 | 94.75 | 91.13 | 91.48 | -0.60% | 1,092,460 |
| 2026-02-10 | 92.90 | 95.89 | 91.76 | 92.03 | -0.82% | 1,428,890 |
| 2026-02-09 | 96.60 | 97.80 | 91.55 | 92.79 | -4.99% | 2,011,463 |
| 2026-02-06 | 99.00 | 102.00 | 97.27 | 97.66 | -1.45% | 1,026,661 |
| 2026-02-05 | 104.54 | 106.00 | 98.00 | 99.10 | -6.12% | 1,164,720 |
| 2026-02-04 | 100.68 | 106.30 | 100.68 | 105.56 | +5.23% | 1,509,043 |
| 2026-02-03 | 100.53 | 104.05 | 100.00 | 100.31 | -1.12% | 1,542,662 |
| 2026-02-02 | 98.15 | 102.38 | 98.14 | 101.45 | +3.91% | 1,389,402 |
| 2026-01-30 | 94.59 | 98.34 | 93.89 | 97.63 | +3.99% | 1,514,567 |
| 2026-01-29 | 96.00 | 97.19 | 92.70 | 93.88 | -2.73% | 1,592,048 |
| 2026-01-28 | 97.47 | 98.93 | 96.22 | 96.51 | -1.19% | 1,097,427 |
| 2026-01-27 | 98.00 | 98.00 | 95.33 | 97.67 | +0.60% | 1,102,884 |
| 2026-01-26 | 96.30 | 97.97 | 96.01 | 97.09 | +0.82% | 1,420,412 |
| 2026-01-23 | 96.97 | 97.72 | 94.12 | 96.30 | -1.19% | 1,639,463 |
| 2026-01-22 | 100.07 | 101.50 | 96.94 | 97.46 | -1.57% | 1,450,532 |
| 2026-01-21 | 104.80 | 104.98 | 98.11 | 99.01 | -1.67% | 1,906,797 |
| 2026-01-20 | 102.00 | 102.69 | 98.83 | 100.69 | -3.30% | 2,140,134 |
| 2026-01-16 | 106.67 | 107.99 | 103.07 | 104.13 | -3.24% | 1,902,469 |
| 2026-01-15 | 101.00 | 108.42 | 101.00 | 107.62 | +6.63% | 2,348,859 |
| 2026-01-14 | 102.55 | 106.55 | 100.50 | 100.93 | -2.02% | 2,006,911 |
| 2026-01-13 | 104.02 | 108.49 | 102.53 | 103.01 | +0.22% | 2,675,477 |
| 2026-01-12 | 103.00 | 106.20 | 98.80 | 102.78 | -17.69% | 6,616,554 |
| 2026-01-09 | 130.15 | 133.11 | 124.10 | 124.87 | -3.84% | 1,747,872 |
| 2026-01-08 | 126.75 | 131.59 | 126.10 | 129.85 | +2.10% | 1,372,623 |
| 2026-01-07 | 128.50 | 129.72 | 126.93 | 127.18 | -1.30% | 1,193,380 |
| 2026-01-06 | 123.42 | 131.28 | 123.19 | 128.85 | +3.69% | 1,665,733 |
| 2026-01-05 | 123.75 | 127.77 | 122.59 | 124.27 | +0.43% | 1,275,992 |
| 2026-01-02 | 125.89 | 126.60 | 121.53 | 123.74 | -1.69% | 1,634,629 |
| 2025-12-31 | 127.12 | 128.50 | 125.71 | 125.87 | -1.32% | 994,896 |
| 2025-12-30 | 129.00 | 131.06 | 125.91 | 127.55 | -1.70% | 1,488,226 |
| 2025-12-29 | 127.00 | 131.91 | 127.00 | 129.76 | +2.30% | 2,666,461 |
| 2025-12-26 | 125.50 | 127.09 | 124.89 | 126.84 | +0.08% | 1,170,419 |
| 2025-12-24 | 124.00 | 128.34 | 122.78 | 126.74 | +2.37% | 1,095,666 |
| 2025-12-23 | 124.86 | 126.13 | 123.01 | 123.81 | -0.73% | 1,732,750 |
| 2025-12-22 | 122.46 | 125.88 | 121.15 | 124.72 | +3.02% | 1,975,379 |
| 2025-12-19 | 118.80 | 121.30 | 118.00 | 121.06 | +2.01% | 2,405,046 |
| 2025-12-18 | 117.00 | 121.16 | 117.00 | 118.68 | +1.30% | 1,822,586 |
| 2025-12-17 | 117.02 | 118.82 | 115.44 | 117.16 | +0.70% | 1,959,499 |
| 2025-12-16 | 117.34 | 118.21 | 114.61 | 116.35 | -1.98% | 2,477,833 |
| 2025-12-15 | 112.14 | 120.68 | 112.13 | 118.70 | +5.90% | 3,629,669 |
| 2025-12-12 | 111.40 | 114.88 | 111.38 | 112.09 | +1.78% | 2,444,214 |
| 2025-12-11 | 109.20 | 112.32 | 108.33 | 110.13 | +2.87% | 2,107,846 |
| 2025-12-10 | 101.30 | 107.96 | 100.54 | 107.06 | +7.10% | 2,649,576 |
| 2025-12-09 | 94.07 | 101.72 | 94.00 | 99.96 | +4.14% | 2,031,869 |
| 2025-12-08 | 95.07 | 96.84 | 92.97 | 95.99 | +1.18% | 1,669,189 |
| 2025-12-05 | 95.88 | 99.00 | 94.76 | 94.87 | -0.83% | 1,910,998 |
| 2025-12-04 | 99.40 | 99.60 | 95.28 | 95.66 | -3.97% | 2,231,920 |
| 2025-12-03 | 100.06 | 101.55 | 98.64 | 99.61 | -0.52% | 1,787,505 |
| 2025-12-02 | 101.20 | 102.50 | 98.40 | 100.13 | -1.74% | 2,378,157 |
| 2025-12-01 | 97.17 | 103.90 | 96.13 | 101.90 | +4.12% | 3,697,070 |
| 2025-11-28 | 96.00 | 99.80 | 95.09 | 97.87 | +2.87% | 1,961,560 |
| 2025-11-26 | 90.68 | 96.64 | 90.06 | 95.14 | +5.43% | 4,774,447 |
| 2025-11-25 | 78.28 | 90.59 | 76.37 | 90.24 | +37.54% | 12,810,120 |
| 2025-11-24 | 69.12 | 69.14 | 65.45 | 65.61 | -6.10% | 3,996,941 |
| 2025-11-21 | 68.30 | 70.16 | 67.82 | 69.87 | +3.04% | 1,664,391 |
| 2025-11-20 | 69.82 | 70.66 | 66.91 | 67.81 | -2.68% | 1,703,720 |
| 2025-11-19 | 69.94 | 70.29 | 68.78 | 69.68 | +0.23% | 1,203,198 |
| 2025-11-18 | 69.23 | 70.71 | 69.01 | 69.52 | -0.09% | 1,241,915 |
| 2025-11-17 | 69.54 | 70.64 | 68.37 | 69.58 | -0.23% | 1,678,476 |
| 2025-11-14 | 70.50 | 71.55 | 69.66 | 69.74 | -2.62% | 998,478 |
| 2025-11-13 | 71.00 | 72.54 | 70.79 | 71.62 | +0.53% | 968,156 |
| 2025-11-12 | 70.91 | 72.10 | 70.14 | 71.24 | +2.22% | 1,048,965 |
| 2025-11-11 | 71.44 | 72.05 | 69.64 | 69.69 | -2.76% | 892,100 |
| 2025-11-10 | 72.77 | 73.14 | 70.50 | 71.67 | +0.14% | 946,964 |
| 2025-11-07 | 70.11 | 72.23 | 69.39 | 71.57 | +2.08% | 1,212,652 |
| 2025-11-06 | 69.49 | 70.50 | 68.20 | 70.11 | -0.41% | 1,333,510 |
| 2025-11-05 | 67.53 | 71.68 | 66.61 | 70.40 | +2.65% | 1,796,762 |
| 2025-11-04 | 68.83 | 69.11 | 67.03 | 68.58 | -2.24% | 1,973,295 |
| 2025-11-03 | 71.36 | 72.06 | 69.04 | 70.15 | -3.31% | 2,257,623 |
| 2025-10-31 | 72.50 | 72.60 | 71.19 | 72.55 | +0.46% | 1,536,352 |
| 2025-10-30 | 73.61 | 74.50 | 72.05 | 72.22 | -1.43% | 1,453,516 |
| 2025-10-29 | 74.25 | 76.18 | 72.52 | 73.27 | -1.76% | 1,716,353 |
| 2025-10-28 | 73.91 | 76.08 | 73.20 | 74.58 | +0.91% | 1,832,964 |
| 2025-10-27 | 71.60 | 74.07 | 71.19 | 73.91 | +4.90% | 1,963,041 |
| 2025-10-24 | 70.36 | 71.46 | 69.77 | 70.46 | +1.22% | 1,702,951 |
| 2025-10-23 | 68.01 | 69.90 | 68.01 | 69.61 | +1.78% | 1,488,760 |
| 2025-10-22 | 68.81 | 68.91 | 67.62 | 68.39 | -0.96% | 1,389,869 |
| 2025-10-21 | 67.00 | 69.21 | 66.64 | 69.05 | +3.60% | 2,036,605 |
| 2025-10-20 | 68.50 | 69.38 | 66.54 | 66.65 | -2.67% | 2,553,171 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+39.52%). Schwächster Monat: Jan (-21.60%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Abercrombie Fitch Company (ANF)?
153.26 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ANF?
156.72 im Hoch und 65.45 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Abercrombie Fitch Company?
Historisch war der stärkste Kalendermonat von ANF der Nov (Durchschnitt +39.52%), der schwächste der Jan (Durchschnitt -21.60%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.