41,200€
-0,52%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 41,42 | 41,51 | 40,71 | 41,16 | -0,62% | - |
| 12.03.2026 | 42,60 | 42,88 | 41,30 | 41,42 | -3,43% | 50,00 |
| 11.03.2026 | 43,08 | 43,38 | 42,44 | 42,89 | -0,50% | - |
| 10.03.2026 | 43,48 | 44,46 | 43,01 | 43,10 | -1,04% | 191,00 |
| 09.03.2026 | 43,26 | 43,60 | 41,31 | 43,56 | 0,40% | 232,00 |
| 06.03.2026 | 44,43 | 44,76 | 42,57 | 43,38 | -1,82% | - |
| 05.03.2026 | 45,44 | 46,02 | 44,04 | 44,19 | -3,24% | 148,00 |
| 04.03.2026 | 44,33 | 45,67 | 43,67 | 45,67 | 2,83% | 760,00 |
| 03.03.2026 | 45,27 | 45,27 | 41,92 | 44,41 | -2,08% | 1.339,00 |
| 02.03.2026 | 48,68 | 48,68 | 44,25 | 45,36 | -7,50% | 343,00 |
| 27.02.2026 | 49,60 | 49,68 | 48,46 | 49,03 | -1,07% | - |
| 26.02.2026 | 48,75 | 49,80 | 48,25 | 49,56 | 1,65% | - |
| 25.02.2026 | 48,18 | 48,78 | 47,80 | 48,76 | 1,08% | - |
| 24.02.2026 | 48,20 | 48,41 | 47,57 | 48,24 | 0,75% | - |
| 23.02.2026 | 48,53 | 48,81 | 47,73 | 47,88 | -1,22% | 14,00 |
| 20.02.2026 | 48,41 | 49,22 | 47,85 | 48,47 | 0,27% | - |
| 19.02.2026 | 49,61 | 50,08 | 47,96 | 48,34 | -2,67% | 412,00 |
| 18.02.2026 | 49,91 | 50,26 | 49,19 | 49,66 | -0,42% | - |
| 17.02.2026 | 49,30 | 50,13 | 48,49 | 49,87 | 1,13% | 12,00 |
| 16.02.2026 | 49,22 | 49,79 | 49,12 | 49,32 | 0,46% | - |
| 13.02.2026 | 49,33 | 49,78 | 48,77 | 49,09 | -0,80% | - |
| 12.02.2026 | 48,88 | 49,50 | 48,69 | 49,49 | 1,99% | 2,00 |
| 11.02.2026 | 49,16 | 49,51 | 48,38 | 48,52 | -1,41% | - |
| 10.02.2026 | 48,63 | 49,34 | 47,93 | 49,22 | 0,32% | - |
| 09.02.2026 | 48,77 | 49,48 | 48,69 | 49,06 | 0,67% | - |
| 06.02.2026 | 48,15 | 48,92 | 47,56 | 48,74 | 1,12% | 50,00 |
| 05.02.2026 | 48,50 | 49,06 | 47,67 | 48,20 | -0,34% | 4,00 |
| 04.02.2026 | 46,61 | 48,79 | 46,61 | 48,36 | 4,12% | 60,00 |
| 03.02.2026 | 47,52 | 47,71 | 46,32 | 46,45 | -2,04% | 26,00 |
| 02.02.2026 | 45,53 | 47,46 | 45,21 | 47,41 | 3,14% | 2,00 |
| 30.01.2026 | 45,70 | 46,11 | 45,53 | 45,97 | 0,67% | - |
| 29.01.2026 | 45,58 | 45,88 | 45,13 | 45,66 | 0,12% | - |
| 28.01.2026 | 46,24 | 46,63 | 44,73 | 45,61 | -1,58% | - |
| 27.01.2026 | 46,72 | 46,85 | 46,08 | 46,34 | -0,72% | - |
| 26.01.2026 | 46,45 | 46,73 | 45,80 | 46,67 | 0,16% | - |
| 23.01.2026 | 47,17 | 47,19 | 46,51 | 46,60 | -1,17% | - |
| 22.01.2026 | 46,57 | 47,22 | 46,36 | 47,15 | 1,32% | - |
| 21.01.2026 | 45,42 | 46,74 | 45,29 | 46,53 | 2,66% | - |
| 20.01.2026 | 45,57 | 45,62 | 45,14 | 45,33 | -0,52% | - |
| 19.01.2026 | 46,35 | 46,35 | 45,31 | 45,56 | -1,72% | - |
| 16.01.2026 | 45,96 | 46,94 | 45,87 | 46,36 | 0,90% | - |
| 15.01.2026 | 46,07 | 46,62 | 45,57 | 45,94 | -0,07% | 4,00 |
| 14.01.2026 | 46,97 | 47,23 | 45,74 | 45,97 | -2,13% | - |
| 13.01.2026 | 47,76 | 47,79 | 46,97 | 46,97 | -1,23% | - |
| 12.01.2026 | 47,75 | 47,75 | 46,88 | 47,56 | -0,43% | - |
| 09.01.2026 | 48,51 | 48,54 | 47,72 | 47,76 | -1,33% | - |
| 08.01.2026 | 47,82 | 48,42 | 47,65 | 48,41 | 1,09% | - |
| 07.01.2026 | 47,73 | 48,03 | 47,10 | 47,89 | 0,29% | - |
| 06.01.2026 | 47,60 | 47,87 | 46,91 | 47,75 | 0,35% | 2,00 |
| 05.01.2026 | 47,89 | 48,32 | 47,12 | 47,58 | -0,69% | 54,00 |
| 02.01.2026 | 47,82 | 48,50 | 47,43 | 47,91 | 0,28% | - |
| 30.12.2025 | 47,57 | 47,91 | 47,51 | 47,78 | 0,00% | - |
| 29.12.2025 | 47,83 | 48,03 | 47,25 | 47,78 | 0,02% | 32,00 |
| 23.12.2025 | 48,17 | 48,27 | 47,75 | 47,77 | -0,79% | - |
| 22.12.2025 | 47,99 | 48,39 | 47,58 | 48,15 | 0,17% | - |
| 19.12.2025 | 46,97 | 48,15 | 46,97 | 48,07 | 2,21% | - |
| 18.12.2025 | 47,52 | 47,74 | 46,87 | 47,03 | -1,31% | 3.500,00 |
| 17.12.2025 | 47,62 | 47,74 | 47,03 | 47,65 | 0,27% | 1.600,00 |
| 16.12.2025 | 47,07 | 48,10 | 46,83 | 47,52 | 1,01% | - |
| 15.12.2025 | 46,94 | 47,38 | 46,68 | 47,05 | 0,47% | 19,00 |
| 12.12.2025 | 46,33 | 47,50 | 46,33 | 46,83 | 1,24% | 1.242,00 |
| 11.12.2025 | 45,79 | 46,39 | 45,15 | 46,25 | 0,95% | - |
| 10.12.2025 | 45,88 | 46,03 | 45,21 | 45,82 | -0,23% | - |
| 09.12.2025 | 46,09 | 46,37 | 45,70 | 45,92 | -0,41% | 1.000,00 |
| 08.12.2025 | 46,55 | 46,62 | 45,97 | 46,11 | -1,01% | - |
| 05.12.2025 | 46,05 | 46,76 | 45,56 | 46,58 | 1,28% | 3,00 |
| 04.12.2025 | 46,96 | 47,11 | 45,88 | 45,99 | -2,07% | - |
| 03.12.2025 | 46,74 | 46,98 | 46,37 | 46,96 | 0,38% | - |
| 02.12.2025 | 46,42 | 47,25 | 46,00 | 46,78 | 0,59% | 2,00 |
| 01.12.2025 | 46,66 | 46,66 | 46,01 | 46,51 | -0,37% | - |
| 28.11.2025 | 47,36 | 47,45 | 46,59 | 46,68 | -1,41% | 4,00 |
| 27.11.2025 | 46,90 | 47,48 | 46,72 | 47,35 | 0,88% | 5,00 |
| 26.11.2025 | 47,22 | 47,36 | 46,60 | 46,94 | -0,30% | - |
| 25.11.2025 | 46,15 | 47,18 | 45,85 | 47,08 | 1,90% | - |
| 24.11.2025 | 45,83 | 46,35 | 45,71 | 46,20 | 1,17% | 100,00 |
| 21.11.2025 | 44,32 | 45,68 | 44,29 | 45,66 | 2,57% | - |
| 20.11.2025 | 45,66 | 46,04 | 44,35 | 44,52 | -1,98% | - |
| 19.11.2025 | 44,81 | 45,57 | 44,52 | 45,42 | 0,96% | - |
| 18.11.2025 | 45,55 | 45,58 | 44,55 | 44,99 | -1,35% | 6,00 |
| 17.11.2025 | 46,39 | 46,55 | 45,52 | 45,60 | -1,70% | - |
| 14.11.2025 | 46,63 | 46,81 | 45,79 | 46,39 | -0,41% | - |
| 13.11.2025 | 47,22 | 47,58 | 46,52 | 46,58 | -1,18% | 6,00 |
| 12.11.2025 | 46,84 | 47,30 | 46,45 | 47,14 | 0,62% | 52,00 |
| 11.11.2025 | 46,95 | 47,00 | 46,50 | 46,85 | -0,15% | - |
| 10.11.2025 | 45,66 | 47,19 | 45,66 | 46,92 | 2,82% | 7,00 |
| 07.11.2025 | 44,98 | 45,83 | 44,69 | 45,63 | 1,16% | 3,00 |
| 06.11.2025 | 45,60 | 45,84 | 44,92 | 45,11 | -1,24% | 25,00 |
| 05.11.2025 | 44,59 | 45,70 | 44,34 | 45,67 | 2,46% | - |
| 04.11.2025 | 44,68 | 44,83 | 44,02 | 44,58 | 0,36% | 16,00 |
| 03.11.2025 | 44,17 | 44,49 | 43,81 | 44,42 | 0,55% | - |
| 31.10.2025 | 44,68 | 44,76 | 43,94 | 44,17 | -1,23% | - |
| 30.10.2025 | 45,05 | 45,14 | 44,54 | 44,72 | -0,79% | 114,00 |
| 29.10.2025 | 45,25 | 45,46 | 44,81 | 45,08 | -0,40% | - |
| 28.10.2025 | 45,68 | 45,82 | 45,26 | 45,26 | -0,93% | 3,00 |
| 27.10.2025 | 44,91 | 45,92 | 44,89 | 45,68 | 1,69% | 128,00 |
| 24.10.2025 | 43,20 | 45,24 | 43,20 | 44,92 | 6,45% | - |
| 23.10.2025 | 42,60 | 42,79 | 42,06 | 42,20 | -1,41% | 1,00 |
| 22.10.2025 | 42,32 | 42,88 | 42,20 | 42,81 | 1,12% | - |
| 21.10.2025 | 42,49 | 42,62 | 42,09 | 42,33 | -0,36% | 13,00 |
| 20.10.2025 | 41,84 | 42,52 | 41,62 | 42,49 | 1,64% | 9,00 |