141,500€
3,34%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 171,45 | 173,38 | 166,66 | 167,02 | -2,22% | 1.615,00 |
| 23.02.2026 | 181,10 | 183,51 | 168,86 | 170,82 | -6,58% | 1.804,00 |
| 20.02.2026 | 183,18 | 185,60 | 179,92 | 182,86 | 0,22% | 352,00 |
| 19.02.2026 | 190,00 | 190,18 | 179,65 | 182,45 | -3,82% | 647,00 |
| 18.02.2026 | 185,88 | 190,21 | 183,85 | 189,69 | 2,31% | 669,00 |
| 17.02.2026 | 188,68 | 193,71 | 184,06 | 185,41 | -2,04% | 2.306,00 |
| 16.02.2026 | 189,28 | 189,78 | 188,93 | 189,27 | 0,24% | 1.569,00 |
| 13.02.2026 | 186,52 | 191,26 | 185,55 | 188,81 | 0,78% | 896,00 |
| 12.02.2026 | 194,40 | 195,53 | 181,39 | 187,35 | -3,50% | 1.247,00 |
| 11.02.2026 | 202,18 | 205,65 | 192,69 | 194,15 | -4,25% | 1.236,00 |
| 10.02.2026 | 198,83 | 204,63 | 195,80 | 202,77 | 2,03% | 4.651,00 |
| 09.02.2026 | 203,48 | 204,08 | 194,61 | 198,75 | -2,41% | 1.947,00 |
| 06.02.2026 | 198,29 | 203,85 | 197,24 | 203,65 | 3,01% | 814,00 |
| 05.02.2026 | 205,05 | 206,98 | 197,48 | 197,69 | -3,38% | 1.178,00 |
| 04.02.2026 | 204,13 | 207,60 | 196,56 | 204,60 | 0,26% | 1.849,00 |
| 03.02.2026 | 226,25 | 226,45 | 201,52 | 204,08 | -9,81% | 1.267,00 |
| 02.02.2026 | 221,05 | 228,27 | 220,88 | 226,27 | 1,74% | 1.393,00 |
| 30.01.2026 | 218,40 | 222,85 | 217,00 | 222,40 | 1,97% | 520,00 |
| 29.01.2026 | 225,55 | 228,58 | 215,15 | 218,10 | -3,78% | 1.732,00 |
| 28.01.2026 | 230,35 | 232,88 | 224,77 | 226,68 | -1,04% | 653,00 |
| 27.01.2026 | 236,73 | 237,00 | 228,23 | 229,05 | -3,03% | 437,00 |
| 26.01.2026 | 236,85 | 239,52 | 232,60 | 236,20 | -0,51% | 636,00 |
| 23.01.2026 | 242,98 | 243,43 | 237,30 | 237,40 | -2,09% | 579,00 |
| 22.01.2026 | 241,08 | 246,23 | 240,95 | 242,48 | 0,89% | 1.174,00 |
| 21.01.2026 | 232,75 | 243,95 | 231,60 | 240,33 | 3,32% | 763,00 |
| 20.01.2026 | 241,43 | 244,90 | 232,33 | 232,60 | -4,63% | 857,00 |
| 19.01.2026 | 242,02 | 244,77 | 241,02 | 243,90 | -1,18% | 573,00 |
| 16.01.2026 | 248,20 | 249,38 | 241,77 | 246,80 | -0,44% | 1.081,00 |
| 15.01.2026 | 248,15 | 250,50 | 245,65 | 247,90 | 0,09% | 1.447,00 |
| 14.01.2026 | 237,50 | 249,77 | 236,48 | 247,68 | 4,16% | 861,00 |
| 13.01.2026 | 239,70 | 240,23 | 234,27 | 237,77 | -1,23% | 686,00 |
| 12.01.2026 | 240,00 | 241,23 | 237,15 | 240,73 | -0,17% | 895,00 |
| 09.01.2026 | 241,95 | 243,83 | 238,73 | 241,13 | -0,32% | 476,00 |
| 08.01.2026 | 234,05 | 245,90 | 232,02 | 241,90 | 3,05% | 904,00 |
| 07.01.2026 | 235,35 | 240,98 | 232,77 | 234,75 | -0,69% | 580,00 |
| 06.01.2026 | 225,13 | 236,45 | 223,50 | 236,38 | 4,99% | 862,00 |
| 05.01.2026 | 221,85 | 227,70 | 221,83 | 225,15 | 1,51% | 461,00 |
| 02.01.2026 | 229,25 | 231,65 | 219,77 | 221,80 | -3,69% | 382,00 |
| 30.12.2025 | 230,45 | 230,70 | 229,40 | 230,30 | -0,10% | 280,00 |
| 29.12.2025 | 229,73 | 231,70 | 228,65 | 230,52 | 0,46% | 518,00 |
| 23.12.2025 | 229,50 | 230,55 | 227,65 | 229,48 | -0,26% | 438,00 |
| 22.12.2025 | 232,10 | 232,85 | 227,77 | 230,08 | -1,16% | 651,00 |
| 19.12.2025 | 231,08 | 236,23 | 228,40 | 232,77 | 1,16% | 802,00 |
| 18.12.2025 | 233,33 | 241,00 | 223,23 | 230,10 | -1,49% | 1.488,00 |
| 17.12.2025 | 233,30 | 237,52 | 232,40 | 233,58 | 0,96% | 676,00 |
| 16.12.2025 | 235,18 | 241,43 | 229,63 | 231,35 | -1,07% | 437,00 |
| 15.12.2025 | 231,98 | 234,93 | 230,55 | 233,85 | 1,07% | 558,00 |
| 12.12.2025 | 230,38 | 232,75 | 230,08 | 231,38 | 0,25% | 395,00 |
| 11.12.2025 | 231,60 | 236,30 | 229,68 | 230,80 | -0,89% | 763,00 |
| 10.12.2025 | 232,00 | 233,93 | 230,13 | 232,88 | 0,43% | 253,00 |
| 09.12.2025 | 229,10 | 234,13 | 228,75 | 231,88 | 1,12% | 971,00 |
| 08.12.2025 | 228,95 | 230,90 | 228,45 | 229,30 | 0,11% | 712,00 |
| 05.12.2025 | 231,27 | 232,40 | 228,43 | 229,05 | -0,96% | 766,00 |