49,450€
0,24%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 49,38 | 49,97 | 49,33 | 49,46 | 0,26% | 2,00 |
| 29.01.2025 | 49,60 | 49,91 | 49,19 | 49,33 | -0,42% | - |
| 28.01.2025 | 49,02 | 49,61 | 48,80 | 49,54 | 0,92% | 60,00 |
| 27.01.2025 | 48,60 | 49,11 | 48,25 | 49,09 | 0,37% | 22,00 |
| 24.01.2025 | 48,76 | 49,46 | 48,76 | 48,91 | 0,35% | 120,00 |
| 23.01.2025 | 48,90 | 49,06 | 48,17 | 48,74 | -0,39% | 13,00 |
| 22.01.2025 | 48,43 | 49,19 | 48,36 | 48,93 | 1,05% | 200,00 |
| 21.01.2025 | 48,26 | 48,69 | 48,08 | 48,42 | 0,31% | 100,00 |
| 20.01.2025 | 48,02 | 48,60 | 47,87 | 48,27 | 0,48% | 2,00 |
| 17.01.2025 | 47,78 | 48,15 | 47,53 | 48,04 | 0,57% | 17,00 |
| 16.01.2025 | 47,81 | 48,36 | 47,56 | 47,77 | -0,10% | 30,00 |
| 15.01.2025 | 47,40 | 47,89 | 47,40 | 47,82 | 0,91% | - |
| 14.01.2025 | 46,94 | 47,65 | 46,91 | 47,39 | 1,13% | - |
| 13.01.2025 | 47,35 | 47,35 | 46,55 | 46,86 | -1,02% | 120,00 |
| 10.01.2025 | 47,24 | 47,60 | 47,11 | 47,35 | 0,20% | - |
| 09.01.2025 | 46,71 | 47,31 | 46,38 | 47,25 | 1,16% | 11,00 |
| 08.01.2025 | 46,38 | 46,98 | 46,06 | 46,71 | 0,69% | - |
| 07.01.2025 | 46,39 | 47,09 | 46,07 | 46,39 | 0,00% | 102,00 |
| 06.01.2025 | 46,19 | 46,70 | 45,76 | 46,39 | 0,78% | - |
| 03.01.2025 | 46,97 | 47,13 | 45,77 | 46,03 | -2,02% | 4,00 |
| 02.01.2025 | 46,82 | 47,35 | 46,37 | 46,98 | 0,32% | 50,00 |
| 30.12.2024 | 46,75 | 47,04 | 46,49 | 46,83 | 0,40% | 25,00 |
| 27.12.2024 | 46,66 | 47,05 | 46,30 | 46,65 | 0,01% | - |
| 23.12.2024 | 46,55 | 46,74 | 46,22 | 46,64 | 0,39% | 153,00 |
| 20.12.2024 | 46,30 | 46,69 | 45,84 | 46,46 | 0,35% | 51,00 |
| 19.12.2024 | 46,08 | 46,65 | 45,37 | 46,30 | 0,48% | 3,00 |
| 18.12.2024 | 46,81 | 47,13 | 45,99 | 46,08 | -1,56% | - |
| 17.12.2024 | 46,93 | 47,17 | 46,55 | 46,81 | -0,25% | 119,00 |
| 16.12.2024 | 46,97 | 47,10 | 46,73 | 46,93 | -0,05% | - |
| 13.12.2024 | 46,72 | 47,45 | 46,69 | 46,95 | 0,50% | - |
| 12.12.2024 | 46,36 | 46,97 | 46,25 | 46,72 | 0,78% | - |
| 11.12.2024 | 45,48 | 46,43 | 45,28 | 46,36 | 1,94% | 5,00 |
| 10.12.2024 | 45,46 | 45,93 | 45,42 | 45,48 | 0,00% | - |
| 09.12.2024 | 45,97 | 46,37 | 45,48 | 45,48 | -1,03% | - |
| 06.12.2024 | 46,01 | 46,45 | 45,90 | 45,95 | -0,13% | 1,00 |
| 05.12.2024 | 43,92 | 46,24 | 43,87 | 46,01 | 4,77% | 30,00 |
| 04.12.2024 | 43,55 | 44,04 | 43,41 | 43,92 | 0,78% | - |
| 03.12.2024 | 43,57 | 44,21 | 43,31 | 43,58 | 0,01% | - |
| 02.12.2024 | 43,45 | 43,85 | 43,04 | 43,57 | -0,19% | 116,00 |
| 29.11.2024 | 43,34 | 44,21 | 43,29 | 43,66 | 0,81% | 100,00 |
| 28.11.2024 | 42,28 | 43,54 | 42,02 | 43,31 | 2,50% | - |
| 27.11.2024 | 42,98 | 43,02 | 41,85 | 42,25 | -1,63% | - |
| 26.11.2024 | 43,50 | 43,50 | 42,83 | 42,95 | -1,18% | - |
| 25.11.2024 | 42,63 | 43,77 | 42,33 | 43,47 | 1,97% | - |
| 22.11.2024 | 43,03 | 43,17 | 42,33 | 42,63 | -0,86% | - |
| 21.11.2024 | 42,89 | 43,00 | 42,01 | 43,00 | 0,31% | - |
| 20.11.2024 | 43,14 | 43,40 | 42,65 | 42,86 | -0,50% | - |
| 19.11.2024 | 43,94 | 44,14 | 42,50 | 43,08 | -1,96% | 2,00 |
| 18.11.2024 | 43,78 | 44,14 | 43,51 | 43,94 | 0,35% | - |
| 15.11.2024 | 43,15 | 44,12 | 42,98 | 43,78 | 1,30% | - |
| 14.11.2024 | 43,33 | 43,82 | 42,90 | 43,22 | -0,24% | 200,00 |
| 13.11.2024 | 43,16 | 43,44 | 42,84 | 43,33 | 0,39% | - |
| 12.11.2024 | 43,81 | 43,94 | 42,96 | 43,16 | -1,82% | 2,00 |
| 11.11.2024 | 43,98 | 44,64 | 43,18 | 43,96 | -0,05% | 14,00 |
| 08.11.2024 | 43,38 | 44,11 | 43,03 | 43,98 | 1,37% | - |
| 07.11.2024 | 42,20 | 43,54 | 42,00 | 43,38 | 2,70% | 44,00 |
| 06.11.2024 | 41,81 | 42,75 | 41,31 | 42,24 | 0,92% | - |
| 05.11.2024 | 41,34 | 41,91 | 41,17 | 41,86 | 1,21% | 3,00 |
| 04.11.2024 | 41,72 | 41,94 | 41,22 | 41,36 | -0,87% | - |
| 01.11.2024 | 41,70 | 41,94 | 41,27 | 41,72 | 0,00% | - |
| 31.10.2024 | 41,93 | 42,22 | 41,40 | 41,72 | -0,50% | 2,00 |
| 30.10.2024 | 41,78 | 42,08 | 41,19 | 41,93 | 0,17% | 3,00 |
| 29.10.2024 | 42,31 | 42,51 | 41,83 | 41,86 | -1,10% | - |
| 28.10.2024 | 41,73 | 42,56 | 41,65 | 42,33 | 1,62% | - |
| 25.10.2024 | 42,48 | 42,71 | 41,56 | 41,65 | -2,00% | - |
| 24.10.2024 | 42,01 | 42,84 | 42,01 | 42,50 | 1,12% | - |
| 23.10.2024 | 42,23 | 42,73 | 41,87 | 42,03 | -0,43% | 3,00 |
| 22.10.2024 | 41,66 | 42,28 | 41,24 | 42,21 | 1,21% | 2,00 |
| 21.10.2024 | 41,56 | 42,03 | 41,42 | 41,71 | 0,35% | - |
| 18.10.2024 | 41,90 | 42,24 | 41,53 | 41,56 | -0,86% | - |
| 17.10.2024 | 41,77 | 42,26 | 41,51 | 41,92 | 0,36% | 20,00 |
| 16.10.2024 | 40,71 | 41,78 | 40,56 | 41,77 | 2,60% | 2,00 |
| 15.10.2024 | 40,53 | 41,43 | 40,49 | 40,71 | 0,44% | - |
| 14.10.2024 | 40,45 | 40,70 | 40,15 | 40,53 | 0,26% | 2,00 |
| 11.10.2024 | 39,72 | 40,47 | 39,62 | 40,43 | 1,79% | 2,00 |
| 10.10.2024 | 39,95 | 39,95 | 39,16 | 39,72 | -0,58% | - |
| 09.10.2024 | 39,25 | 39,95 | 39,01 | 39,95 | 1,84% | - |
| 08.10.2024 | 39,22 | 39,42 | 38,88 | 39,23 | -0,51% | - |
| 07.10.2024 | 39,82 | 39,82 | 39,13 | 39,43 | -0,73% | - |
| 04.10.2024 | 38,24 | 40,00 | 38,22 | 39,72 | 3,97% | - |
| 03.10.2024 | 38,08 | 38,34 | 37,72 | 38,20 | 0,26% | 12,00 |
| 02.10.2024 | 38,38 | 38,40 | 37,62 | 38,10 | -0,63% | - |
| 01.10.2024 | 39,36 | 39,41 | 37,85 | 38,34 | -2,53% | 1,00 |
| 30.09.2024 | 41,31 | 41,31 | 38,90 | 39,34 | -4,50% | - |
| 27.09.2024 | 40,07 | 41,21 | 40,02 | 41,19 | 2,81% | - |
| 26.09.2024 | 40,17 | 40,62 | 39,90 | 40,07 | 0,30% | 20,00 |
| 25.09.2024 | 39,87 | 40,65 | 39,61 | 39,95 | 0,20% | 20,00 |
| 24.09.2024 | 39,20 | 40,00 | 39,20 | 39,87 | 1,76% | - |
| 23.09.2024 | 39,35 | 39,45 | 38,88 | 39,18 | -0,44% | - |
| 20.09.2024 | 39,39 | 39,89 | 39,23 | 39,35 | -0,09% | 18,00 |
| 19.09.2024 | 38,44 | 39,67 | 38,44 | 39,39 | 2,42% | - |
| 18.09.2024 | 38,65 | 38,85 | 38,28 | 38,46 | -0,49% | 20,00 |
| 17.09.2024 | 38,55 | 38,98 | 38,47 | 38,65 | 0,30% | - |
| 16.09.2024 | 38,31 | 38,55 | 38,11 | 38,53 | 0,57% | 250,00 |
| 13.09.2024 | 38,17 | 38,48 | 38,07 | 38,31 | 0,38% | 2,00 |
| 12.09.2024 | 38,47 | 38,77 | 37,85 | 38,17 | -0,84% | - |
| 11.09.2024 | 37,92 | 38,51 | 37,51 | 38,49 | 1,56% | - |
| 10.09.2024 | 38,40 | 38,58 | 37,61 | 37,90 | -1,40% | - |
| 09.09.2024 | 37,80 | 38,63 | 37,78 | 38,44 | 2,07% | 10,00 |
| 06.09.2024 | 38,35 | 38,70 | 37,65 | 37,66 | -1,80% | - |