46,660€
-0,06%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 46,67 | 46,67 | 46,67 | 46,67 | -0,05% | - |
| 13.08.2026 | 46,45 | 47,07 | 46,45 | 46,69 | 0,63% | - |
| 12.08.2026 | 46,41 | 46,79 | 46,16 | 46,40 | 0,06% | - |
| 11.08.2026 | 46,29 | 46,83 | 45,66 | 46,37 | 0,35% | - |
| 10.08.2026 | 46,87 | 47,23 | 46,16 | 46,21 | -1,40% | - |
| 07.08.2026 | 47,20 | 47,39 | 46,72 | 46,87 | -0,71% | - |
| 06.08.2026 | 47,41 | 48,07 | 47,17 | 47,20 | -0,44% | - |
| 05.08.2026 | 46,68 | 47,43 | 46,62 | 47,41 | 1,67% | - |
| 04.08.2026 | 46,09 | 46,70 | 45,43 | 46,63 | 1,26% | - |
| 03.08.2026 | 44,97 | 46,61 | 44,97 | 46,05 | 2,32% | - |
| 31.07.2026 | 46,42 | 46,56 | 44,87 | 45,01 | -3,00% | - |
| 30.07.2026 | 47,15 | 47,32 | 46,15 | 46,40 | -2,00% | - |
| 29.07.2026 | 47,31 | 47,69 | 46,49 | 47,34 | 0,00% | 40,00 |
| 28.07.2026 | 45,94 | 47,34 | 45,89 | 47,34 | 2,96% | - |
| 27.07.2026 | 46,20 | 47,68 | 45,92 | 45,98 | -0,45% | - |
| 24.07.2026 | 45,40 | 46,62 | 45,23 | 46,19 | 1,59% | - |
| 23.07.2026 | 46,23 | 46,26 | 45,21 | 45,47 | -1,65% | - |
| 22.07.2026 | 46,44 | 46,45 | 45,95 | 46,23 | -0,40% | - |
| 21.07.2026 | 46,24 | 46,59 | 46,08 | 46,42 | 0,44% | - |
| 20.07.2026 | 46,83 | 47,28 | 46,15 | 46,21 | -1,18% | - |
| 17.07.2026 | 46,98 | 47,14 | 46,38 | 46,76 | -0,83% | - |
| 16.07.2026 | 47,66 | 47,74 | 47,10 | 47,15 | -0,41% | - |
| 15.07.2026 | 47,03 | 47,68 | 46,67 | 47,35 | 0,70% | 2,00 |
| 14.07.2026 | 47,82 | 47,89 | 46,34 | 47,02 | -1,90% | - |
| 13.07.2026 | 49,06 | 49,06 | 47,89 | 47,93 | -2,28% | - |
| 10.07.2026 | 48,63 | 49,19 | 48,53 | 49,05 | 0,84% | - |
| 09.07.2026 | 48,51 | 48,91 | 48,03 | 48,64 | 0,31% | - |
| 08.07.2026 | 49,92 | 49,92 | 47,53 | 48,49 | -2,92% | 120,00 |
| 07.07.2026 | 49,75 | 50,51 | 49,74 | 49,95 | -0,15% | - |
| 06.07.2026 | 50,87 | 51,46 | 49,81 | 50,02 | -1,73% | - |
| 03.07.2026 | 50,85 | 50,99 | 50,14 | 50,90 | 0,67% | 3,00 |
| 02.07.2026 | 50,30 | 51,02 | 49,33 | 50,56 | 0,58% | - |
| 01.07.2026 | 50,36 | 51,03 | 49,91 | 50,27 | -0,14% | 1.000,00 |
| 30.06.2026 | 50,07 | 50,93 | 49,75 | 50,34 | -0,02% | 1.876,00 |
| 29.06.2026 | 49,94 | 50,40 | 49,61 | 50,35 | 0,91% | - |
| 26.06.2026 | 51,58 | 51,58 | 48,31 | 49,90 | -3,36% | 37,00 |
| 25.06.2026 | 49,98 | 51,99 | 49,93 | 51,63 | 3,65% | - |
| 24.06.2026 | 48,98 | 50,11 | 48,75 | 49,81 | 1,65% | 71,00 |
| 23.06.2026 | 47,80 | 49,20 | 47,80 | 49,00 | 1,37% | - |
| 22.06.2026 | 48,11 | 48,64 | 48,00 | 48,34 | 0,27% | - |
| 19.06.2026 | 48,94 | 48,94 | 48,19 | 48,21 | -1,48% | - |
| 18.06.2026 | 47,78 | 49,03 | 47,78 | 48,94 | 2,64% | 12,00 |
| 17.06.2026 | 48,34 | 48,64 | 47,68 | 47,68 | -1,51% | - |
| 16.06.2026 | 48,83 | 49,05 | 48,38 | 48,41 | -0,74% | 2,00 |
| 15.06.2026 | 47,50 | 49,48 | 47,50 | 48,77 | 3,22% | 813,00 |
| 12.06.2026 | 45,55 | 47,52 | 45,38 | 47,25 | 5,13% | 134,00 |
| 11.06.2026 | 44,89 | 45,47 | 44,56 | 44,94 | -0,40% | 2,00 |
| 10.06.2026 | 45,50 | 45,92 | 44,79 | 45,12 | -1,41% | - |
| 09.06.2026 | 45,34 | 46,27 | 45,17 | 45,77 | 1,21% | 8,00 |
| 08.06.2026 | 44,91 | 45,82 | 44,83 | 45,22 | 0,59% | - |
| 05.06.2026 | 45,57 | 46,17 | 44,91 | 44,96 | -2,21% | - |
| 04.06.2026 | 45,55 | 46,39 | 45,50 | 45,97 | 0,76% | 70,00 |
| 03.06.2026 | 45,84 | 46,07 | 45,30 | 45,63 | -0,47% | 160,00 |
| 02.06.2026 | 45,07 | 46,10 | 45,05 | 45,84 | 1,87% | 111,00 |
| 01.06.2026 | 45,83 | 46,73 | 44,64 | 45,00 | -4,18% | 284,00 |
| 29.05.2026 | 46,66 | 48,06 | 46,60 | 46,97 | 0,63% | 2,00 |
| 28.05.2026 | 45,99 | 47,22 | 45,98 | 46,67 | 0,27% | - |
| 27.05.2026 | 45,44 | 47,15 | 45,41 | 46,55 | 2,07% | - |
| 26.05.2026 | 46,24 | 46,31 | 45,48 | 45,60 | -1,37% | - |
| 25.05.2026 | 45,26 | 46,96 | 45,19 | 46,24 | 3,40% | 60,00 |
| 22.05.2026 | 44,48 | 45,14 | 44,17 | 44,72 | 0,55% | 8,00 |
| 21.05.2026 | 45,06 | 45,08 | 43,99 | 44,47 | -1,27% | - |
| 20.05.2026 | 43,16 | 45,29 | 43,01 | 45,04 | 3,91% | - |
| 19.05.2026 | 43,85 | 44,37 | 43,24 | 43,35 | -0,88% | - |
| 18.05.2026 | 43,16 | 44,25 | 42,53 | 43,73 | 0,90% | 51,00 |
| 15.05.2026 | 44,17 | 44,17 | 43,12 | 43,34 | -2,27% | - |
| 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% | - |