44,320€
0,24%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 44,25 | 44,60 | 44,02 | 44,35 | 0,29% | - |
| 13.05.2026 | 43,95 | 44,41 | 43,42 | 44,22 | 0,69% | - |
| 12.05.2026 | 43,72 | 43,92 | 43,22 | 43,91 | 0,09% | - |
| 11.05.2026 | 44,42 | 44,50 | 43,59 | 43,87 | -1,03% | 22,00 |
| 08.05.2026 | 44,42 | 44,65 | 43,99 | 44,33 | -0,24% | - |
| 07.05.2026 | 44,73 | 45,93 | 44,34 | 44,43 | -0,31% | 275,00 |
| 06.05.2026 | 41,46 | 44,65 | 41,46 | 44,57 | 7,55% | 21,00 |
| 05.05.2026 | 41,13 | 41,74 | 41,04 | 41,44 | 0,86% | 227,00 |
| 04.05.2026 | 42,16 | 42,35 | 40,92 | 41,09 | -2,57% | - |
| 30.04.2026 | 41,54 | 42,45 | 41,08 | 42,17 | 1,20% | - |
| 29.04.2026 | 42,13 | 42,25 | 41,51 | 41,67 | -1,33% | - |
| 28.04.2026 | 42,95 | 43,00 | 41,93 | 42,23 | -1,78% | - |
| 27.04.2026 | 43,33 | 43,76 | 42,79 | 43,00 | -0,77% | - |
| 24.04.2026 | 42,90 | 44,35 | 42,54 | 43,33 | 2,01% | 117,00 |
| 23.04.2026 | 43,34 | 43,57 | 41,93 | 42,48 | -2,20% | 500,00 |
| 22.04.2026 | 44,35 | 44,71 | 43,07 | 43,43 | -1,97% | 2,00 |
| 21.04.2026 | 45,50 | 45,83 | 44,11 | 44,31 | -2,50% | 100,00 |
| 20.04.2026 | 46,09 | 46,09 | 45,24 | 45,44 | -1,35% | - |
| 17.04.2026 | 45,06 | 46,94 | 45,05 | 46,06 | 2,37% | - |
| 16.04.2026 | 45,57 | 46,24 | 44,92 | 45,00 | -1,06% | - |
| 15.04.2026 | 45,46 | 45,77 | 45,06 | 45,48 | -0,08% | 3,00 |
| 14.04.2026 | 44,72 | 45,67 | 44,55 | 45,51 | 1,94% | - |
| 13.04.2026 | 44,03 | 44,71 | 43,74 | 44,65 | 0,86% | - |
| 10.04.2026 | 44,77 | 45,67 | 44,24 | 44,27 | -1,12% | 25,00 |
| 09.04.2026 | 45,38 | 45,38 | 44,32 | 44,77 | -0,97% | 409,00 |
| 08.04.2026 | 42,12 | 45,74 | 42,12 | 45,21 | 7,78% | 538,00 |
| 07.04.2026 | 42,54 | 43,19 | 41,70 | 41,94 | -1,34% | 362,00 |
| 02.04.2026 | 43,12 | 43,12 | 40,96 | 42,51 | 0,54% | 287,00 |
| 01.04.2026 | 41,61 | 42,63 | 41,48 | 42,28 | 1,73% | 43,00 |
| 31.03.2026 | 39,84 | 41,57 | 39,84 | 41,56 | 4,86% | - |
| 30.03.2026 | 40,11 | 40,40 | 39,60 | 39,64 | -1,16% | 64,00 |
| 27.03.2026 | 40,83 | 41,06 | 40,09 | 40,10 | -1,90% | - |
| 26.03.2026 | 40,98 | 41,20 | 40,54 | 40,88 | -0,67% | - |
| 25.03.2026 | 41,81 | 41,87 | 40,97 | 41,15 | -1,14% | - |
| 24.03.2026 | 40,13 | 41,85 | 39,82 | 41,63 | 3,22% | 130,00 |
| 23.03.2026 | 39,34 | 41,74 | 38,56 | 40,33 | 2,06% | 130,00 |
| 20.03.2026 | 39,63 | 40,81 | 39,51 | 39,51 | -0,30% | 180,00 |
| 19.03.2026 | 41,48 | 41,49 | 37,54 | 39,63 | -4,47% | 235,00 |
| 18.03.2026 | 41,11 | 42,09 | 40,95 | 41,49 | 0,84% | 416,00 |
| 17.03.2026 | 41,04 | 41,60 | 40,37 | 41,14 | -0,17% | 3,00 |
| 16.03.2026 | 40,51 | 41,42 | 40,43 | 41,21 | 2,06% | 1,00 |
| 13.03.2026 | 41,42 | 41,51 | 40,34 | 40,38 | -2,50% | - |
| 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% | - |