45,920€
-0,85%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 46,32 | 46,32 | 45,55 | 45,92 | -0,85% | 2,00 |
| 03.07.2025 | 45,60 | 46,46 | 45,56 | 46,32 | 1,71% | 50,00 |
| 02.07.2025 | 44,81 | 45,78 | 44,81 | 45,54 | 1,62% | - |
| 01.07.2025 | 44,44 | 44,89 | 43,97 | 44,81 | 0,84% | - |
| 30.06.2025 | 44,08 | 44,50 | 43,86 | 44,44 | 0,92% | - |
| 27.06.2025 | 45,03 | 45,14 | 43,66 | 44,03 | -2,17% | - |
| 26.06.2025 | 44,90 | 45,15 | 44,21 | 45,01 | 0,25% | - |
| 25.06.2025 | 44,45 | 45,28 | 44,33 | 44,90 | 0,98% | - |
| 24.06.2025 | 43,04 | 44,67 | 42,18 | 44,46 | 5,98% | 357,00 |
| 23.06.2025 | 42,04 | 42,30 | 41,43 | 41,95 | -0,21% | 119,00 |
| 20.06.2025 | 41,39 | 42,65 | 41,39 | 42,04 | 1,55% | - |
| 19.06.2025 | 42,35 | 42,36 | 41,12 | 41,40 | -2,24% | - |
| 18.06.2025 | 42,85 | 43,13 | 42,02 | 42,35 | -1,09% | - |
| 17.06.2025 | 43,72 | 43,74 | 42,78 | 42,82 | -2,24% | - |
| 16.06.2025 | 43,10 | 44,15 | 43,10 | 43,80 | 1,61% | 2,00 |
| 13.06.2025 | 44,81 | 44,81 | 42,97 | 43,10 | -3,78% | 251,00 |
| 12.06.2025 | 45,47 | 45,50 | 44,00 | 44,80 | -1,64% | - |
| 11.06.2025 | 45,73 | 45,98 | 45,50 | 45,54 | -0,71% | 2,00 |
| 10.06.2025 | 46,14 | 46,26 | 45,69 | 45,87 | -0,69% | 50,00 |
| 09.06.2025 | 45,81 | 46,34 | 45,71 | 46,19 | 0,82% | - |
| 06.06.2025 | 45,46 | 45,89 | 45,46 | 45,81 | 0,68% | - |
| 05.06.2025 | 45,70 | 45,81 | 45,15 | 45,50 | -0,51% | 2,00 |
| 04.06.2025 | 45,80 | 46,19 | 45,30 | 45,74 | -0,19% | - |
| 03.06.2025 | 45,81 | 46,09 | 45,22 | 45,82 | 0,03% | 2,00 |
| 02.06.2025 | 46,84 | 46,84 | 44,83 | 45,81 | -2,24% | 2,00 |
| 30.05.2025 | 46,51 | 47,04 | 46,38 | 46,86 | 0,70% | 2,00 |
| 29.05.2025 | 46,62 | 47,23 | 46,37 | 46,53 | -0,14% | 2,00 |
| 28.05.2025 | 46,87 | 47,09 | 46,50 | 46,60 | -0,73% | 114,00 |
| 27.05.2025 | 46,77 | 47,10 | 46,41 | 46,94 | 0,37% | - |
| 26.05.2025 | 46,02 | 46,87 | 46,02 | 46,77 | 1,66% | 2,00 |
| 23.05.2025 | 46,92 | 47,14 | 45,32 | 46,00 | -1,95% | 19,00 |
| 22.05.2025 | 47,25 | 47,48 | 46,31 | 46,92 | -0,67% | 102,00 |
| 21.05.2025 | 47,45 | 47,71 | 46,95 | 47,23 | -0,48% | 4,00 |
| 20.05.2025 | 47,76 | 47,77 | 47,06 | 47,46 | -0,59% | - |
| 19.05.2025 | 47,54 | 47,76 | 46,91 | 47,74 | 0,42% | - |
| 16.05.2025 | 47,61 | 47,76 | 47,22 | 47,54 | -0,22% | 4,00 |
| 15.05.2025 | 47,73 | 47,77 | 47,28 | 47,65 | -0,22% | - |
| 14.05.2025 | 47,66 | 47,84 | 47,09 | 47,75 | 0,19% | 50,00 |
| 13.05.2025 | 46,82 | 47,75 | 46,64 | 47,66 | 1,48% | 310,00 |
| 12.05.2025 | 45,31 | 46,97 | 45,31 | 46,97 | 3,68% | - |
| 09.05.2025 | 45,56 | 45,70 | 45,02 | 45,30 | -0,54% | - |
| 08.05.2025 | 45,22 | 46,07 | 45,07 | 45,55 | 0,73% | 2,00 |
| 07.05.2025 | 44,79 | 45,27 | 44,52 | 45,22 | 0,95% | 11,00 |
| 06.05.2025 | 44,76 | 45,00 | 44,19 | 44,79 | -0,02% | - |
| 05.05.2025 | 44,87 | 44,95 | 44,47 | 44,80 | -0,21% | 39,00 |
| 02.05.2025 | 43,37 | 44,93 | 43,14 | 44,90 | 3,53% | 6,00 |
| 30.04.2025 | 42,84 | 43,43 | 42,39 | 43,37 | 1,23% | - |
| 29.04.2025 | 42,94 | 43,08 | 42,21 | 42,84 | -0,23% | 10,00 |
| 28.04.2025 | 43,50 | 43,77 | 42,00 | 42,94 | -1,24% | - |
| 25.04.2025 | 41,06 | 43,51 | 41,05 | 43,48 | 5,96% | - |
| 24.04.2025 | 40,60 | 41,06 | 40,18 | 41,04 | 1,08% | 3,00 |
| 23.04.2025 | 39,38 | 40,88 | 39,38 | 40,60 | 3,03% | - |
| 22.04.2025 | 38,84 | 39,44 | 38,18 | 39,40 | 1,14% | 10,00 |
| 17.04.2025 | 38,48 | 39,31 | 38,37 | 38,96 | 1,23% | 10,00 |
| 16.04.2025 | 39,12 | 39,14 | 38,26 | 38,48 | -1,92% | - |
| 15.04.2025 | 38,56 | 39,51 | 38,45 | 39,24 | 1,80% | 52,00 |
| 14.04.2025 | 38,60 | 38,96 | 38,10 | 38,54 | -0,12% | 2,00 |
| 11.04.2025 | 38,28 | 38,85 | 37,48 | 38,59 | 0,81% | 10,00 |
| 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 |