38,260€
-3,99%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 39,83 | 41,11 | 37,29 | 38,28 | -3,95% | 600,00 |
| 09.04.2025 | 36,32 | 40,12 | 35,84 | 39,85 | 9,52% | 102,00 |
| 08.04.2025 | 36,46 | 38,04 | 35,88 | 36,39 | -0,26% | 10,00 |
| 07.04.2025 | 36,78 | 38,23 | 34,78 | 36,48 | -2,45% | 745,00 |
| 04.04.2025 | 40,26 | 40,33 | 37,18 | 37,40 | -7,12% | - |
| 03.04.2025 | 42,20 | 42,20 | 40,22 | 40,26 | -5,69% | - |
| 02.04.2025 | 42,05 | 42,77 | 41,83 | 42,69 | 1,53% | 2,00 |
| 01.04.2025 | 42,20 | 42,59 | 41,76 | 42,05 | -0,36% | 5,00 |
| 31.03.2025 | 42,60 | 42,62 | 41,56 | 42,20 | -1,29% | - |
| 28.03.2025 | 43,83 | 44,24 | 42,73 | 42,75 | -3,38% | - |
| 27.03.2025 | 44,59 | 44,79 | 44,03 | 44,24 | -0,96% | - |
| 26.03.2025 | 45,03 | 45,38 | 44,56 | 44,67 | -0,76% | - |
| 25.03.2025 | 44,19 | 45,01 | 44,09 | 45,01 | 1,86% | 16,00 |
| 24.03.2025 | 44,09 | 44,84 | 43,97 | 44,19 | 0,22% | - |
| 21.03.2025 | 44,79 | 44,89 | 43,39 | 44,10 | -1,71% | 4,00 |
| 20.03.2025 | 45,32 | 45,40 | 44,77 | 44,86 | -1,06% | 35,00 |
| 19.03.2025 | 44,91 | 45,47 | 44,52 | 45,34 | 1,00% | 5,00 |
| 18.03.2025 | 45,66 | 46,10 | 44,55 | 44,89 | -1,69% | 2,00 |
| 17.03.2025 | 44,66 | 45,72 | 44,53 | 45,66 | 2,09% | - |
| 14.03.2025 | 44,28 | 45,18 | 44,07 | 44,73 | 1,42% | 10,00 |
| 13.03.2025 | 44,64 | 44,71 | 43,95 | 44,10 | -1,36% | 102,00 |
| 12.03.2025 | 44,34 | 45,07 | 44,16 | 44,71 | 1,09% | - |
| 11.03.2025 | 45,96 | 46,23 | 43,41 | 44,23 | -3,63% | - |
| 10.03.2025 | 47,05 | 47,05 | 45,49 | 45,90 | -2,49% | - |
| 07.03.2025 | 46,52 | 47,07 | 46,24 | 47,07 | 1,10% | - |
| 06.03.2025 | 48,08 | 49,00 | 46,47 | 46,56 | -3,17% | 650,00 |
| 05.03.2025 | 47,49 | 48,69 | 47,44 | 48,08 | 1,38% | - |
| 04.03.2025 | 48,45 | 48,63 | 46,55 | 47,43 | -2,04% | 4,00 |
| 03.03.2025 | 48,15 | 48,99 | 47,64 | 48,42 | 0,85% | 40,00 |
| 28.02.2025 | 47,63 | 48,15 | 47,33 | 48,01 | 0,49% | 389,00 |
| 27.02.2025 | 48,17 | 48,43 | 47,23 | 47,77 | -0,83% | 60,00 |
| 26.02.2025 | 46,86 | 48,55 | 46,84 | 48,17 | 2,95% | - |
| 25.02.2025 | 46,38 | 47,58 | 46,28 | 46,79 | 1,07% | 2,00 |
| 24.02.2025 | 46,50 | 46,77 | 45,45 | 46,30 | 0,31% | 67,00 |
| 21.02.2025 | 46,86 | 47,30 | 46,02 | 46,15 | -1,52% | 80,00 |
| 20.02.2025 | 48,57 | 49,81 | 46,37 | 46,86 | -3,51% | 18,00 |
| 19.02.2025 | 49,58 | 49,64 | 48,50 | 48,57 | -2,02% | 31,00 |
| 18.02.2025 | 50,21 | 50,26 | 49,18 | 49,57 | -1,28% | 2,00 |
| 17.02.2025 | 50,27 | 51,12 | 50,07 | 50,21 | -0,20% | 340,00 |
| 14.02.2025 | 49,66 | 50,53 | 49,66 | 50,31 | 1,30% | - |
| 13.02.2025 | 50,30 | 51,11 | 49,55 | 49,67 | -1,24% | 100,00 |
| 12.02.2025 | 49,83 | 50,38 | 49,58 | 50,29 | 0,94% | 2,00 |
| 11.02.2025 | 50,50 | 50,50 | 49,19 | 49,82 | -1,33% | 15,00 |
| 10.02.2025 | 49,94 | 50,59 | 49,81 | 50,49 | 1,42% | 2,00 |
| 07.02.2025 | 49,87 | 50,38 | 49,76 | 49,79 | -0,19% | 5,00 |
| 06.02.2025 | 49,43 | 50,00 | 49,20 | 49,88 | 0,91% | 50,00 |
| 05.02.2025 | 49,27 | 49,45 | 48,96 | 49,43 | 0,32% | 103,00 |
| 04.02.2025 | 49,02 | 49,50 | 48,97 | 49,27 | 0,51% | 63,00 |
| 03.02.2025 | 48,98 | 49,33 | 48,33 | 49,02 | -0,93% | 10,00 |
| 31.01.2025 | 49,47 | 49,93 | 49,40 | 49,48 | 0,04% | 106,00 |
| 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% | - |