41,320€
-0,17%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 41,36 | 42,17 | 41,26 | 41,34 | -0,13% | - |
| 18.09.2025 | 41,16 | 41,88 | 41,09 | 41,39 | 0,67% | - |
| 17.09.2025 | 41,03 | 41,63 | 40,94 | 41,12 | 0,26% | - |
| 16.09.2025 | 41,36 | 41,50 | 40,76 | 41,01 | -0,83% | 2,00 |
| 15.09.2025 | 41,30 | 41,97 | 41,22 | 41,36 | 0,25% | - |
| 12.09.2025 | 41,08 | 41,26 | 40,71 | 41,25 | 0,91% | 1,00 |
| 11.09.2025 | 40,57 | 41,17 | 40,55 | 40,88 | -0,10% | 2,00 |
| 10.09.2025 | 41,71 | 41,85 | 40,66 | 40,92 | -1,59% | - |
| 09.09.2025 | 41,33 | 42,04 | 41,23 | 41,58 | 0,69% | 6,00 |
| 08.09.2025 | 41,01 | 41,48 | 40,99 | 41,30 | 0,76% | 17,00 |
| 05.09.2025 | 41,15 | 41,39 | 40,76 | 40,99 | -0,39% | 3,00 |
| 04.09.2025 | 40,92 | 41,16 | 40,44 | 41,15 | 0,61% | 5,00 |
| 03.09.2025 | 41,24 | 41,33 | 40,68 | 40,90 | -0,94% | 5,00 |
| 02.09.2025 | 41,91 | 41,97 | 40,78 | 41,29 | -1,47% | - |
| 01.09.2025 | 42,33 | 42,47 | 41,87 | 41,90 | -1,03% | 2,00 |
| 29.08.2025 | 42,73 | 42,77 | 42,15 | 42,34 | -1,09% | 13,00 |
| 28.08.2025 | 42,96 | 43,48 | 42,76 | 42,80 | -0,35% | 11,00 |
| 27.08.2025 | 43,19 | 43,52 | 42,77 | 42,95 | -0,56% | - |
| 26.08.2025 | 43,90 | 43,90 | 42,39 | 43,19 | -1,61% | - |
| 25.08.2025 | 44,74 | 45,21 | 43,90 | 43,90 | -1,83% | - |
| 22.08.2025 | 44,33 | 44,85 | 44,19 | 44,72 | 0,85% | - |
| 21.08.2025 | 44,49 | 44,57 | 44,20 | 44,34 | -0,35% | - |
| 20.08.2025 | 45,00 | 45,02 | 44,21 | 44,50 | -1,18% | - |
| 19.08.2025 | 44,88 | 45,23 | 44,69 | 45,03 | 0,31% | 6,00 |
| 18.08.2025 | 44,72 | 44,89 | 44,43 | 44,89 | 0,35% | - |
| 15.08.2025 | 44,64 | 44,94 | 44,53 | 44,73 | 0,30% | 2,00 |
| 14.08.2025 | 44,38 | 44,60 | 43,94 | 44,60 | 0,47% | 11,00 |
| 13.08.2025 | 44,42 | 44,58 | 44,11 | 44,39 | -0,08% | - |
| 12.08.2025 | 44,04 | 44,44 | 43,68 | 44,42 | 0,92% | - |
| 11.08.2025 | 45,17 | 45,57 | 43,98 | 44,02 | -3,18% | - |
| 08.08.2025 | 45,01 | 45,63 | 44,89 | 45,46 | 1,00% | 2,00 |
| 07.08.2025 | 43,44 | 45,20 | 43,42 | 45,01 | 3,61% | 1.978,00 |
| 06.08.2025 | 41,93 | 43,48 | 41,93 | 43,44 | 3,58% | 569,00 |
| 05.08.2025 | 42,60 | 42,84 | 41,87 | 41,94 | -1,54% | - |
| 04.08.2025 | 42,25 | 42,98 | 42,11 | 42,60 | 0,41% | 26,00 |
| 01.08.2025 | 44,79 | 44,83 | 41,72 | 42,42 | -5,28% | 814,00 |
| 31.07.2025 | 49,49 | 49,63 | 43,15 | 44,79 | -9,45% | 250,00 |
| 30.07.2025 | 49,20 | 49,75 | 48,98 | 49,46 | 0,48% | 18,00 |
| 29.07.2025 | 49,52 | 49,85 | 49,15 | 49,23 | -0,77% | - |
| 28.07.2025 | 49,66 | 50,33 | 49,33 | 49,61 | -0,15% | 103,00 |
| 25.07.2025 | 49,16 | 50,12 | 48,96 | 49,68 | 1,07% | 60,00 |
| 24.07.2025 | 49,90 | 49,92 | 48,76 | 49,16 | -1,48% | - |
| 23.07.2025 | 48,62 | 49,94 | 48,62 | 49,90 | 2,63% | - |
| 22.07.2025 | 48,08 | 48,66 | 48,03 | 48,62 | 1,11% | - |
| 21.07.2025 | 48,05 | 48,53 | 48,03 | 48,08 | 0,03% | 18,00 |
| 18.07.2025 | 47,67 | 48,25 | 47,67 | 48,07 | 0,80% | - |
| 17.07.2025 | 47,64 | 48,04 | 47,17 | 47,69 | 0,10% | - |
| 16.07.2025 | 47,71 | 47,79 | 47,06 | 47,64 | -0,18% | - |
| 15.07.2025 | 48,02 | 48,28 | 47,42 | 47,72 | -0,61% | - |
| 14.07.2025 | 47,08 | 48,06 | 46,84 | 48,02 | 1,48% | - |
| 11.07.2025 | 47,43 | 47,43 | 46,80 | 47,32 | -0,32% | 1,00 |
| 10.07.2025 | 47,69 | 47,79 | 46,76 | 47,47 | -0,57% | - |
| 09.07.2025 | 47,12 | 47,75 | 46,97 | 47,74 | 1,42% | 10,00 |
| 08.07.2025 | 46,78 | 47,18 | 46,73 | 47,07 | 0,67% | - |
| 07.07.2025 | 45,99 | 47,03 | 45,97 | 46,75 | 1,81% | 5,00 |
| 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 |