231,050€
3,75%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 223,45 | 233,30 | 221,30 | 231,00 | 3,73% | 1.817,00 |
| 29.10.2026 | 218,70 | 224,45 | 209,25 | 222,70 | 4,16% | 769,00 |
| 28.10.2026 | 209,30 | 221,80 | 208,70 | 213,80 | 1,14% | 676,00 |
| 27.10.2026 | 221,80 | 222,20 | 210,90 | 211,40 | -4,43% | 1.370,00 |
| 26.10.2026 | 223,15 | 225,25 | 217,65 | 221,20 | -0,76% | 1.324,00 |
| 23.10.2026 | 228,65 | 228,75 | 216,30 | 222,90 | -2,85% | 1.879,00 |
| 22.10.2026 | 213,40 | 231,25 | 210,65 | 229,45 | 6,94% | 2.073,00 |
| 21.10.2026 | 209,85 | 217,10 | 207,10 | 214,55 | 0,49% | 2.128,00 |
| 20.10.2026 | 212,15 | 216,95 | 211,40 | 213,50 | 0,99% | 1.119,00 |
| 19.10.2026 | 204,40 | 211,60 | 201,15 | 211,40 | 3,42% | 532,00 |
| 16.10.2026 | 200,23 | 205,50 | 199,58 | 204,40 | 2,03% | 569,00 |
| 15.10.2026 | 200,60 | 201,20 | 200,30 | 200,33 | 4,24% | 95,00 |
| 14.10.2026 | 191,48 | 201,90 | 190,73 | 192,18 | 0,77% | 697,00 |
| 13.10.2026 | 192,45 | 195,23 | 189,90 | 190,70 | -0,97% | 1.109,00 |
| 12.10.2026 | 187,25 | 193,70 | 186,45 | 192,58 | 3,24% | 1.043,00 |
| 09.10.2026 | 184,95 | 186,75 | 182,52 | 186,52 | 0,27% | 1.596,00 |
| 08.10.2026 | 175,80 | 186,45 | 172,43 | 186,02 | 5,91% | 1.833,00 |
| 07.10.2026 | 172,18 | 176,98 | 172,18 | 175,65 | 2,15% | 1.195,00 |
| 06.10.2026 | 173,73 | 175,30 | 171,30 | 171,95 | -1,26% | 562,00 |
| 05.10.2026 | 177,45 | 178,25 | 172,88 | 174,15 | -1,74% | 974,00 |
| 02.10.2026 | 189,02 | 189,68 | 176,30 | 177,23 | -6,48% | 1.710,00 |
| 01.10.2026 | 162,15 | 201,60 | 160,20 | 189,50 | 16,87% | 7.392,00 |
| 30.09.2026 | 156,85 | 162,48 | 155,70 | 162,15 | 3,63% | 1.244,00 |
| 29.09.2026 | 153,35 | 156,75 | 151,80 | 156,48 | 1,95% | 702,00 |
| 28.09.2026 | 155,15 | 156,58 | 151,68 | 153,48 | -0,73% | 1.623,00 |
| 25.09.2026 | 156,10 | 158,00 | 154,20 | 154,60 | -0,80% | 690,00 |
| 24.09.2026 | 160,90 | 163,80 | 155,43 | 155,85 | -3,38% | 1.926,00 |
| 23.09.2026 | 161,73 | 164,68 | 160,25 | 161,30 | 0,47% | 608,00 |
| 22.09.2026 | 162,43 | 165,88 | 159,13 | 160,55 | -1,11% | 858,00 |
| 21.09.2026 | 168,02 | 169,02 | 161,33 | 162,35 | -4,70% | 3.272,00 |
| 18.09.2026 | 166,08 | 170,90 | 157,30 | 170,35 | 2,79% | 1.332,00 |
| 17.09.2026 | 166,10 | 167,68 | 164,58 | 165,73 | 0,17% | 449,00 |
| 16.09.2026 | 167,80 | 167,93 | 163,27 | 165,45 | -1,37% | 718,00 |
| 15.09.2026 | 167,95 | 171,25 | 164,85 | 167,75 | -0,55% | 1.924,00 |
| 14.09.2026 | 158,88 | 169,20 | 158,27 | 168,68 | 6,39% | 1.471,00 |
| 11.09.2026 | 153,63 | 158,77 | 153,60 | 158,55 | 3,42% | 694,00 |
| 10.09.2026 | 151,60 | 154,35 | 150,65 | 153,30 | 1,39% | 1.719,00 |
| 09.09.2026 | 153,70 | 155,30 | 151,08 | 151,20 | -1,79% | 583,00 |
| 08.09.2026 | 159,15 | 160,38 | 152,48 | 153,95 | -4,72% | 1.383,00 |
| 07.09.2026 | 160,70 | 161,58 | 159,70 | 161,58 | 0,58% | 218,00 |
| 04.09.2026 | 166,23 | 166,30 | 160,20 | 160,65 | -3,25% | 451,00 |
| 03.09.2026 | 161,70 | 167,88 | 161,50 | 166,05 | 2,36% | 1.371,00 |
| 02.09.2026 | 162,08 | 163,77 | 160,02 | 162,23 | -0,05% | 988,00 |
| 01.09.2026 | 163,58 | 164,15 | 161,27 | 162,30 | -0,69% | 731,00 |
| 31.08.2026 | 163,43 | 164,80 | 160,18 | 163,43 | -0,14% | 753,00 |
| 28.08.2026 | 160,83 | 165,27 | 160,02 | 163,65 | 1,84% | 639,00 |
| 27.08.2026 | 155,93 | 163,00 | 155,73 | 160,70 | 1,05% | 741,00 |
| 26.08.2026 | 160,23 | 160,30 | 155,35 | 159,02 | -0,73% | 659,00 |
| 25.08.2026 | 160,18 | 161,10 | 156,48 | 160,20 | 0,14% | 682,00 |
| 24.08.2026 | 158,63 | 161,33 | 157,43 | 159,98 | 0,96% | 2.122,00 |
| 21.08.2026 | 155,10 | 161,50 | 154,43 | 158,45 | 1,86% | 901,00 |
| 20.08.2026 | 157,52 | 160,23 | 155,25 | 155,55 | -0,92% | 651,00 |
| 19.08.2026 | 149,33 | 159,23 | 147,40 | 157,00 | 2,77% | 2.036,00 |
| 05.05.2026 | 154,23 | 155,02 | 148,40 | 152,77 | -0,76% | 851,00 |
| 04.05.2026 | 153,50 | 155,68 | 152,23 | 153,95 | 0,93% | 1.881,00 |
| 30.04.2026 | 154,35 | 154,90 | 148,60 | 152,52 | -0,91% | 821,00 |
| 29.04.2026 | 152,23 | 154,80 | 148,63 | 153,93 | 1,42% | 916,00 |
| 28.04.2026 | 151,55 | 155,08 | 151,15 | 151,77 | 0,38% | 1.749,00 |
| 27.04.2026 | 152,13 | 154,43 | 150,75 | 151,20 | -0,64% | 1.718,00 |
| 24.04.2026 | 153,15 | 155,73 | 148,45 | 152,18 | -0,16% | 3.383,00 |
| 23.04.2026 | 161,10 | 161,93 | 149,73 | 152,43 | -3,56% | 1.494,00 |
| 22.04.2026 | 166,30 | 166,90 | 154,63 | 158,05 | -4,85% | 2.024,00 |
| 21.04.2026 | 166,15 | 169,55 | 165,35 | 166,10 | 0,35% | 2.712,00 |
| 20.04.2026 | 167,73 | 169,40 | 164,70 | 165,52 | -1,50% | 848,00 |
| 17.04.2026 | 164,80 | 169,00 | 164,80 | 168,05 | 1,97% | 919,00 |
| 16.04.2026 | 165,33 | 166,50 | 162,55 | 164,80 | 0,23% | 704,00 |
| 15.04.2026 | 161,50 | 166,48 | 160,98 | 164,43 | 1,91% | 1.096,00 |
| 14.04.2026 | 163,33 | 164,70 | 160,75 | 161,35 | -1,22% | 1.209,00 |
| 13.04.2026 | 152,77 | 163,40 | 152,60 | 163,35 | 6,57% | 497,00 |
| 10.04.2026 | 159,10 | 160,33 | 151,48 | 153,27 | -3,56% | 2.057,00 |
| 09.04.2026 | 165,20 | 165,95 | 156,27 | 158,93 | -4,31% | 2.187,00 |
| 08.04.2026 | 173,15 | 173,73 | 165,98 | 166,08 | -2,52% | 1.079,00 |
| 07.04.2026 | 171,95 | 173,13 | 169,85 | 170,38 | -2,32% | 535,00 |
| 02.04.2026 | 169,17 | 174,55 | 169,01 | 174,42 | 2,67% | 1.131,00 |
| 01.04.2026 | 171,89 | 172,24 | 165,47 | 169,89 | -0,95% | 621,00 |
| 31.03.2026 | 173,41 | 174,10 | 170,10 | 171,52 | -0,41% | 351,00 |
| 30.03.2026 | 167,71 | 173,18 | 166,98 | 172,22 | 3,03% | 556,00 |
| 27.03.2026 | 170,85 | 170,99 | 165,13 | 167,15 | -2,03% | 3.123,00 |
| 26.03.2026 | 166,36 | 171,49 | 165,38 | 170,61 | 2,64% | 1.511,00 |
| 25.03.2026 | 167,97 | 170,10 | 163,07 | 166,22 | -1,06% | 475,00 |
| 24.03.2026 | 172,44 | 173,01 | 164,86 | 168,00 | -2,56% | 3.640,00 |
| 23.03.2026 | 171,96 | 177,00 | 171,48 | 172,41 | -0,62% | 884,00 |
| 20.03.2026 | 175,89 | 179,18 | 171,85 | 173,49 | -1,41% | 2.414,00 |
| 19.03.2026 | 171,20 | 180,65 | 159,84 | 175,97 | 3,41% | 2.134,00 |
| 18.03.2026 | 172,94 | 173,70 | 168,94 | 170,16 | -1,24% | 1.083,00 |
| 17.03.2026 | 172,86 | 177,61 | 171,73 | 172,30 | -0,46% | 652,00 |
| 16.03.2026 | 173,27 | 173,98 | 170,39 | 173,09 | 0,70% | 389,00 |
| 13.03.2026 | 171,25 | 174,21 | 170,33 | 171,88 | 0,86% | 2.748,00 |
| 12.03.2026 | 173,33 | 177,49 | 169,79 | 170,41 | -1,86% | 497,00 |
| 11.03.2026 | 173,79 | 178,44 | 170,81 | 173,64 | -0,14% | 457,00 |
| 10.03.2026 | 180,27 | 180,99 | 171,90 | 173,88 | -3,14% | 1.871,00 |
| 09.03.2026 | 183,31 | 185,93 | 177,75 | 179,51 | -2,92% | 1.282,00 |
| 06.03.2026 | 184,50 | 188,37 | 182,97 | 184,90 | 0,41% | 625,00 |
| 05.03.2026 | 180,66 | 187,04 | 180,20 | 184,14 | 2,02% | 640,00 |
| 04.03.2026 | 179,88 | 185,21 | 179,55 | 180,50 | 0,01% | 1.953,00 |
| 03.03.2026 | 175,10 | 183,77 | 174,55 | 180,48 | 2,52% | 701,00 |
| 02.03.2026 | 175,73 | 178,63 | 173,92 | 176,05 | -0,19% | 726,00 |
| 27.02.2026 | 174,32 | 176,68 | 168,91 | 176,39 | 1,38% | 1.032,00 |
| 26.02.2026 | 162,37 | 175,76 | 162,08 | 173,99 | 7,08% | 1.854,00 |
| 25.02.2026 | 167,60 | 167,70 | 160,31 | 162,49 | -2,71% | 1.046,00 |