222,500€
1,52%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 220,15 | 222,58 | 217,00 | 222,35 | 1,45% | 218,00 |
| 28.08.2025 | 219,98 | 221,95 | 217,98 | 219,18 | -0,93% | 22,00 |
| 27.08.2025 | 219,48 | 222,73 | 218,48 | 221,23 | 0,68% | 253,00 |
| 26.08.2025 | 219,30 | 220,88 | 217,27 | 219,73 | -0,48% | 135,00 |
| 25.08.2025 | 221,38 | 222,35 | 218,95 | 220,77 | 0,00% | 131,00 |
| 22.08.2025 | 219,33 | 223,73 | 218,70 | 220,77 | 0,98% | 164,00 |
| 21.08.2025 | 218,77 | 220,08 | 215,63 | 218,63 | -0,15% | 88,00 |
| 20.08.2025 | 219,48 | 223,18 | 218,60 | 218,95 | -0,26% | 20,00 |
| 19.08.2025 | 213,35 | 220,85 | 213,05 | 219,52 | 2,75% | 117,00 |
| 18.08.2025 | 211,10 | 214,98 | 210,18 | 213,65 | 1,22% | 54,00 |
| 15.08.2025 | 212,65 | 213,08 | 210,13 | 211,08 | -0,08% | 101,00 |
| 14.08.2025 | 209,95 | 212,93 | 207,90 | 211,25 | 0,64% | 378,00 |
| 13.08.2025 | 203,63 | 210,88 | 202,98 | 209,90 | 3,12% | 95,00 |
| 12.08.2025 | 205,55 | 207,95 | 202,83 | 203,55 | -0,95% | 10,00 |
| 11.08.2025 | 205,90 | 208,18 | 204,20 | 205,50 | 0,05% | 56,00 |
| 08.08.2025 | 207,58 | 209,02 | 204,10 | 205,40 | -0,99% | 48,00 |
| 07.08.2025 | 212,70 | 215,70 | 206,18 | 207,45 | -2,35% | 41,00 |
| 06.08.2025 | 213,35 | 215,40 | 209,63 | 212,45 | -0,36% | 124,00 |
| 05.08.2025 | 223,85 | 225,95 | 212,35 | 213,23 | -4,61% | 362,00 |
| 04.08.2025 | 220,27 | 226,83 | 220,27 | 223,52 | 1,34% | 26,00 |
| 01.08.2025 | 234,63 | 234,73 | 219,65 | 220,58 | -5,74% | 398,00 |
| 31.07.2025 | 239,18 | 240,40 | 233,13 | 234,00 | -2,49% | 283,00 |
| 30.07.2025 | 241,02 | 244,00 | 238,60 | 239,98 | -0,56% | 24,00 |
| 29.07.2025 | 239,48 | 241,68 | 239,23 | 241,33 | 1,09% | 143,00 |
| 28.07.2025 | 241,43 | 244,02 | 237,65 | 238,73 | -1,08% | 74,00 |
| 25.07.2025 | 240,02 | 242,35 | 239,13 | 241,33 | 0,75% | 110,00 |
| 24.07.2025 | 242,83 | 243,33 | 237,48 | 239,52 | -1,46% | 297,00 |
| 23.07.2025 | 245,15 | 248,15 | 242,68 | 243,08 | -0,46% | 36,00 |
| 22.07.2025 | 242,33 | 244,40 | 240,55 | 244,20 | 1,04% | 36,00 |
| 21.07.2025 | 242,15 | 244,05 | 241,38 | 241,68 | -0,52% | 31,00 |
| 18.07.2025 | 242,98 | 244,85 | 241,35 | 242,95 | -0,45% | 315,00 |
| 17.07.2025 | 240,00 | 244,08 | 240,00 | 244,05 | 1,51% | 36,00 |
| 16.07.2025 | 237,38 | 240,95 | 235,83 | 240,43 | 0,96% | 60,00 |
| 15.07.2025 | 239,98 | 241,90 | 238,15 | 238,15 | -0,69% | 68,00 |
| 14.07.2025 | 239,83 | 241,23 | 237,20 | 239,80 | -0,26% | 79,00 |
| 11.07.2025 | 246,27 | 247,18 | 239,98 | 240,43 | -2,31% | 149,00 |
| 10.07.2025 | 251,80 | 254,30 | 244,27 | 246,10 | -3,04% | 52,00 |
| 09.07.2025 | 259,20 | 260,88 | 0,00 | 253,83 | -1,87% | 268,00 |
| 08.07.2025 | 256,45 | 263,23 | 255,45 | 258,67 | 0,91% | 23,00 |
| 07.07.2025 | 258,38 | 261,15 | 255,40 | 256,35 | -0,81% | 79,00 |
| 04.07.2025 | 259,25 | 259,25 | 256,02 | 258,45 | -0,29% | - |
| 03.07.2025 | 255,40 | 262,33 | 254,85 | 259,20 | 1,36% | 55,00 |
| 02.07.2025 | 256,23 | 258,08 | 253,00 | 255,73 | -0,31% | 22,00 |
| 01.07.2025 | 253,58 | 258,55 | 252,38 | 256,52 | 1,18% | - |
| 30.06.2025 | 253,70 | 255,33 | 251,85 | 253,52 | 0,48% | - |
| 27.06.2025 | 251,25 | 254,13 | 250,38 | 252,33 | -0,23% | - |
| 26.06.2025 | 252,70 | 254,55 | 249,83 | 252,90 | 0,02% | - |
| 25.06.2025 | 258,83 | 261,30 | 252,45 | 252,85 | -2,34% | - |
| 24.06.2025 | 256,45 | 259,50 | 254,25 | 258,90 | 1,60% | 82,00 |
| 23.06.2025 | 248,45 | 254,95 | 245,38 | 254,83 | 2,73% | 29,00 |
| 20.06.2025 | 264,77 | 273,50 | 237,55 | 248,05 | -5,93% | 89,00 |
| 19.06.2025 | 267,60 | 269,02 | 262,85 | 263,70 | -1,15% | - |
| 18.06.2025 | 271,35 | 273,65 | 266,58 | 266,77 | -1,84% | 6,00 |
| 17.06.2025 | 271,17 | 273,75 | 268,98 | 271,77 | 0,04% | 18,00 |
| 16.06.2025 | 270,95 | 273,55 | 269,83 | 271,67 | 0,75% | 82,00 |
| 13.06.2025 | 272,77 | 277,42 | 269,48 | 269,65 | -1,81% | 64,00 |
| 12.06.2025 | 278,02 | 278,30 | 272,70 | 274,63 | -1,24% | 4,00 |
| 11.06.2025 | 281,05 | 282,23 | 276,63 | 278,08 | -0,98% | 10,00 |
| 10.06.2025 | 277,08 | 281,60 | 276,83 | 280,83 | 1,28% | 18,00 |
| 09.06.2025 | 279,52 | 280,02 | 277,08 | 277,27 | -0,48% | 2,00 |
| 06.06.2025 | 275,60 | 280,83 | 275,60 | 278,60 | 1,15% | 5,00 |
| 05.06.2025 | 277,23 | 277,70 | 273,45 | 275,42 | -0,60% | 15,00 |
| 04.06.2025 | 275,00 | 277,58 | 274,15 | 277,10 | 0,68% | - |
| 03.06.2025 | 274,42 | 276,50 | 272,75 | 275,23 | 0,19% | - |
| 02.06.2025 | 278,83 | 279,73 | 272,10 | 274,70 | -1,55% | 11,00 |
| 30.05.2025 | 279,33 | 281,45 | 276,58 | 279,02 | -0,17% | 24,00 |
| 29.05.2025 | 284,58 | 285,23 | 276,75 | 279,50 | -0,12% | 8,00 |
| 28.05.2025 | 277,75 | 280,65 | 276,30 | 279,83 | 0,65% | 12,00 |
| 27.05.2025 | 275,45 | 278,58 | 274,92 | 278,02 | 0,72% | 5,00 |
| 26.05.2025 | 273,88 | 276,17 | 270,55 | 276,02 | 1,34% | - |
| 23.05.2025 | 281,42 | 281,80 | 271,85 | 272,38 | -2,85% | 226,00 |
| 22.05.2025 | 280,52 | 283,05 | 278,70 | 280,38 | -0,20% | - |
| 21.05.2025 | 283,15 | 284,63 | 278,00 | 280,92 | -0,87% | 31,00 |
| 20.05.2025 | 284,17 | 284,77 | 280,70 | 283,40 | -0,16% | 4,00 |
| 19.05.2025 | 284,27 | 285,85 | 278,38 | 283,85 | -0,32% | 110,00 |
| 16.05.2025 | 286,33 | 287,77 | 276,90 | 284,75 | -1,44% | 16,00 |
| 15.05.2025 | 286,77 | 289,98 | 283,83 | 288,90 | 0,57% | - |
| 14.05.2025 | 288,58 | 290,48 | 283,23 | 287,27 | -0,36% | 30,00 |
| 13.05.2025 | 291,67 | 292,52 | 287,95 | 288,33 | -0,71% | 29,00 |
| 12.05.2025 | 277,42 | 291,10 | 274,98 | 290,38 | 6,16% | 59,00 |
| 09.05.2025 | 275,08 | 276,35 | 271,52 | 273,52 | -0,52% | 20,00 |
| 08.05.2025 | 270,92 | 279,25 | 270,67 | 274,95 | 1,54% | 21,00 |
| 07.05.2025 | 266,67 | 272,13 | 266,67 | 270,77 | 1,25% | 2,00 |
| 06.05.2025 | 271,33 | 272,42 | 266,83 | 267,42 | -1,76% | 39,00 |
| 05.05.2025 | 267,63 | 273,63 | 267,13 | 272,23 | 0,83% | 2,00 |
| 02.05.2025 | 265,63 | 273,00 | 264,13 | 269,98 | 2,27% | 61,00 |
| 30.04.2025 | 262,02 | 264,83 | 256,48 | 263,98 | 0,60% | - |
| 29.04.2025 | 259,08 | 262,42 | 256,40 | 262,40 | 2,15% | 100,00 |
| 28.04.2025 | 258,45 | 260,67 | 253,95 | 256,88 | -0,67% | 24,00 |
| 25.04.2025 | 254,98 | 258,70 | 254,68 | 258,60 | 1,04% | 23,00 |
| 24.04.2025 | 254,40 | 256,55 | 250,63 | 255,95 | 0,65% | 10,00 |
| 23.04.2025 | 248,75 | 261,27 | 248,75 | 254,30 | 2,07% | 6,00 |
| 22.04.2025 | 248,30 | 249,40 | 241,85 | 249,15 | 0,34% | 11,00 |
| 17.04.2025 | 250,10 | 254,25 | 247,65 | 248,30 | -0,96% | 440,00 |
| 16.04.2025 | 256,00 | 257,52 | 248,70 | 250,70 | -1,97% | 31,00 |
| 15.04.2025 | 254,80 | 258,67 | 251,80 | 255,75 | 0,14% | 23,00 |
| 14.04.2025 | 251,55 | 258,02 | 248,00 | 255,40 | 2,20% | 62,00 |
| 11.04.2025 | 253,65 | 256,23 | 243,38 | 249,90 | -1,97% | 116,00 |
| 10.04.2025 | 273,65 | 275,35 | 248,70 | 254,93 | -7,03% | 30,00 |
| 09.04.2025 | 256,75 | 274,38 | 249,08 | 274,20 | 6,97% | 77,00 |