44,425€
0,35%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 41,17 | 41,70 | 41,02 | 41,47 | 0,89% | 1.236,00 |
| 04.05.2026 | 42,28 | 42,31 | 40,96 | 41,10 | -2,54% | 257,00 |
| 30.04.2026 | 41,54 | 42,46 | 41,07 | 42,17 | 0,98% | 6.748,00 |
| 29.04.2026 | 42,29 | 42,30 | 41,51 | 41,76 | -0,95% | 1.189,00 |
| 28.04.2026 | 42,89 | 42,92 | 41,93 | 42,16 | -1,79% | - |
| 27.04.2026 | 43,21 | 43,76 | 42,78 | 42,93 | -0,93% | 274,00 |
| 24.04.2026 | 43,68 | 44,21 | 42,54 | 43,34 | 1,39% | 1.831,00 |
| 23.04.2026 | 43,09 | 43,58 | 41,63 | 42,74 | -1,32% | 3.308,00 |
| 22.04.2026 | 44,56 | 44,62 | 43,08 | 43,31 | -1,89% | 11.744,00 |
| 21.04.2026 | 45,51 | 45,83 | 44,02 | 44,15 | -2,84% | 2.567,00 |
| 20.04.2026 | 45,61 | 46,01 | 45,26 | 45,44 | -1,43% | 28,00 |
| 17.04.2026 | 45,11 | 46,95 | 45,05 | 46,10 | 2,29% | 7.711,00 |
| 16.04.2026 | 45,66 | 46,24 | 44,97 | 45,07 | -1,03% | 209,00 |
| 15.04.2026 | 45,40 | 45,77 | 45,07 | 45,54 | 0,08% | 1.827,00 |
| 14.04.2026 | 44,60 | 45,68 | 44,58 | 45,50 | 1,92% | 9.378,00 |
| 13.04.2026 | 44,14 | 44,65 | 43,87 | 44,65 | 0,85% | 8.511,00 |
| 10.04.2026 | 44,80 | 45,63 | 44,23 | 44,27 | -1,22% | 4.220,00 |
| 09.04.2026 | 44,99 | 45,02 | 44,32 | 44,82 | -0,99% | 198,00 |
| 08.04.2026 | 43,86 | 45,75 | 43,85 | 45,27 | 7,31% | 7.256,00 |
| 07.04.2026 | 42,51 | 43,19 | 41,70 | 42,18 | -1,02% | 29,00 |
| 02.04.2026 | 41,20 | 42,79 | 40,96 | 42,62 | -1,16% | 4.400,00 |
| 01.04.2026 | 41,60 | 43,16 | 41,48 | 43,12 | 3,93% | 5.583,00 |
| 31.03.2026 | 40,29 | 41,51 | 39,98 | 41,49 | 3,99% | 2.175,00 |
| 30.03.2026 | 40,21 | 40,41 | 39,65 | 39,90 | -0,55% | 170,00 |
| 27.03.2026 | 40,90 | 40,91 | 40,12 | 40,12 | -1,64% | 1.107,00 |
| 26.03.2026 | 41,03 | 41,24 | 40,62 | 40,79 | -1,21% | 11.523,00 |
| 25.03.2026 | 41,69 | 41,77 | 40,97 | 41,29 | -0,86% | 648,00 |
| 24.03.2026 | 40,08 | 41,78 | 40,08 | 41,65 | 2,94% | 7.651,00 |
| 23.03.2026 | 39,10 | 41,74 | 38,56 | 40,46 | 2,30% | 6.388,00 |
| 20.03.2026 | 39,76 | 40,81 | 39,33 | 39,55 | -0,32% | 4.202,00 |
| 19.03.2026 | 41,50 | 41,51 | 37,54 | 39,67 | -4,42% | 13.245,00 |
| 18.03.2026 | 41,58 | 42,10 | 41,10 | 41,51 | 0,84% | 5.567,00 |
| 17.03.2026 | 40,86 | 41,61 | 40,37 | 41,16 | 0,12% | 1.998,00 |
| 16.03.2026 | 40,81 | 41,42 | 40,43 | 41,11 | 1,86% | 1.046,00 |
| 13.03.2026 | 41,39 | 41,39 | 40,36 | 40,36 | -2,48% | 1.975,00 |
| 12.03.2026 | 42,42 | 42,56 | 41,29 | 41,39 | -3,60% | 2.566,00 |
| 11.03.2026 | 43,27 | 43,33 | 42,44 | 42,93 | -0,61% | 2.716,00 |
| 10.03.2026 | 43,29 | 44,46 | 43,13 | 43,20 | -0,55% | 2.399,00 |
| 09.03.2026 | 42,10 | 43,50 | 41,31 | 43,44 | 0,16% | 325,00 |
| 06.03.2026 | 44,63 | 44,76 | 42,57 | 43,37 | -2,47% | 1.798,00 |
| 05.03.2026 | 45,26 | 46,02 | 44,14 | 44,47 | -2,34% | 3.100,00 |
| 04.03.2026 | 44,09 | 45,61 | 43,86 | 45,53 | 3,02% | 10.340,00 |
| 03.03.2026 | 44,56 | 44,57 | 41,93 | 44,20 | -2,07% | 6.033,00 |
| 02.03.2026 | 47,00 | 47,52 | 44,25 | 45,13 | -8,04% | 3.692,00 |
| 27.02.2026 | 49,53 | 49,68 | 48,46 | 49,08 | -0,93% | - |
| 26.02.2026 | 48,69 | 49,80 | 48,25 | 49,54 | 1,63% | 1.029,00 |
| 25.02.2026 | 48,13 | 48,76 | 47,80 | 48,74 | 1,29% | - |
| 24.02.2026 | 48,12 | 48,41 | 47,58 | 48,12 | 0,05% | 1.000,00 |
| 23.02.2026 | 48,37 | 48,80 | 47,73 | 48,10 | -0,93% | 2.012,00 |
| 20.02.2026 | 48,47 | 49,22 | 47,85 | 48,55 | 0,30% | 1.323,00 |
| 19.02.2026 | 49,52 | 50,13 | 47,96 | 48,40 | -2,22% | 2.415,00 |
| 18.02.2026 | 49,87 | 50,26 | 49,19 | 49,50 | -0,66% | 1.522,00 |
| 17.02.2026 | 49,11 | 50,13 | 48,49 | 49,83 | 1,12% | 1.283,00 |
| 16.02.2026 | 49,25 | 49,79 | 49,12 | 49,28 | 0,15% | 22,00 |
| 13.02.2026 | 49,38 | 49,78 | 48,77 | 49,21 | -0,34% | 125,00 |
| 12.02.2026 | 48,73 | 49,53 | 48,69 | 49,38 | 1,45% | 90,00 |
| 11.02.2026 | 49,32 | 49,41 | 48,38 | 48,67 | -0,95% | 459,00 |
| 10.02.2026 | 48,64 | 49,34 | 47,93 | 49,14 | 0,91% | 22,00 |
| 09.02.2026 | 48,94 | 49,48 | 48,62 | 48,69 | -0,34% | 227,00 |
| 06.02.2026 | 48,23 | 48,92 | 47,56 | 48,86 | 1,44% | 303,00 |
| 05.02.2026 | 48,48 | 49,06 | 47,67 | 48,16 | -0,43% | 650,00 |
| 04.02.2026 | 46,75 | 48,79 | 46,73 | 48,37 | 3,60% | 975,00 |
| 03.02.2026 | 47,54 | 47,69 | 46,33 | 46,69 | -1,56% | 790,00 |
| 02.02.2026 | 45,37 | 47,46 | 45,32 | 47,43 | 3,49% | 1.053,00 |
| 30.01.2026 | 45,54 | 46,11 | 45,46 | 45,83 | 0,38% | 3.524,00 |
| 29.01.2026 | 45,54 | 45,89 | 45,13 | 45,66 | 0,40% | 712,00 |
| 28.01.2026 | 46,54 | 46,55 | 44,73 | 45,48 | -1,52% | 260,00 |
| 27.01.2026 | 46,75 | 46,78 | 46,08 | 46,18 | -0,98% | 378,00 |
| 26.01.2026 | 46,53 | 46,68 | 45,81 | 46,63 | 0,16% | 611,00 |
| 23.01.2026 | 47,07 | 47,15 | 46,47 | 46,56 | -1,18% | 1.070,00 |
| 22.01.2026 | 46,46 | 47,22 | 46,24 | 47,11 | 1,54% | 84,00 |
| 21.01.2026 | 45,53 | 46,63 | 45,29 | 46,40 | 2,14% | 23,00 |
| 20.01.2026 | 45,48 | 45,59 | 45,14 | 45,43 | -0,21% | - |
| 19.01.2026 | 45,71 | 46,17 | 45,22 | 45,52 | -1,80% | 1.388,00 |
| 16.01.2026 | 46,04 | 46,94 | 45,96 | 46,36 | 0,80% | 263,00 |
| 15.01.2026 | 46,22 | 46,62 | 45,57 | 45,99 | -0,07% | 907,00 |
| 14.01.2026 | 47,03 | 47,23 | 45,74 | 46,02 | -2,12% | 2.881,00 |
| 13.01.2026 | 47,65 | 47,69 | 46,97 | 47,01 | -1,37% | 29,00 |
| 12.01.2026 | 47,74 | 47,74 | 46,88 | 47,67 | -0,24% | 2.659,00 |
| 09.01.2026 | 48,46 | 48,48 | 47,73 | 47,78 | -1,42% | 647,00 |
| 08.01.2026 | 47,81 | 48,47 | 47,67 | 48,47 | 1,23% | 1.250,00 |
| 07.01.2026 | 47,69 | 48,03 | 47,10 | 47,88 | 0,42% | 1.919,00 |
| 06.01.2026 | 47,67 | 47,87 | 46,91 | 47,68 | 0,13% | 483,00 |
| 05.01.2026 | 48,07 | 48,32 | 47,12 | 47,62 | -0,67% | 488,00 |
| 02.01.2026 | 48,05 | 48,30 | 47,43 | 47,94 | 0,32% | 1.706,00 |
| 30.12.2025 | 47,52 | 47,91 | 47,47 | 47,79 | 0,54% | 450,00 |
| 29.12.2025 | 47,69 | 48,01 | 47,52 | 47,53 | -0,56% | 324,00 |
| 23.12.2025 | 48,13 | 48,14 | 47,77 | 47,80 | -0,68% | 2.124,00 |
| 22.12.2025 | 48,03 | 48,39 | 47,58 | 48,13 | 0,30% | 24,00 |
| 19.12.2025 | 47,08 | 48,09 | 47,08 | 47,98 | 2,07% | 54,00 |
| 18.12.2025 | 47,60 | 47,74 | 46,80 | 47,01 | -1,08% | 1.954,00 |
| 17.12.2025 | 47,55 | 47,71 | 47,04 | 47,52 | -0,03% | 1.059,00 |
| 16.12.2025 | 46,88 | 48,10 | 46,82 | 47,54 | 1,12% | 1.400,00 |
| 15.12.2025 | 46,93 | 47,38 | 46,68 | 47,01 | 0,38% | 41,00 |
| 12.12.2025 | 47,30 | 47,46 | 46,72 | 46,83 | 1,09% | 1.757,00 |
| 11.12.2025 | 45,43 | 46,39 | 45,15 | 46,33 | 1,39% | 72,00 |
| 10.12.2025 | 45,90 | 46,00 | 45,21 | 45,69 | -0,50% | 336,00 |
| 09.12.2025 | 46,16 | 46,37 | 45,71 | 45,92 | -0,40% | 281,00 |
| 08.12.2025 | 46,50 | 46,62 | 45,97 | 46,11 | -0,96% | 405,00 |
| 05.12.2025 | 46,08 | 46,76 | 45,56 | 46,55 | 1,20% | 314,00 |