338,175€
0,57%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 344,90 | 344,90 | 334,58 | 338,23 | 0,59% | - |
| 18.12.2024 | 339,02 | 342,42 | 334,77 | 336,25 | -0,82% | 169,00 |
| 17.12.2024 | 339,40 | 341,83 | 336,15 | 339,02 | -0,11% | 3,00 |
| 16.12.2024 | 341,27 | 344,55 | 338,95 | 339,40 | -0,50% | - |
| 13.12.2024 | 342,90 | 345,77 | 339,45 | 341,10 | -0,52% | 100,00 |
| 12.12.2024 | 344,10 | 348,30 | 337,98 | 342,90 | -0,34% | 2,00 |
| 11.12.2024 | 344,73 | 349,02 | 344,02 | 344,08 | -0,22% | 53,00 |
| 10.12.2024 | 339,13 | 348,45 | 339,02 | 344,83 | 1,68% | 3,00 |
| 09.12.2024 | 343,65 | 345,95 | 339,10 | 339,13 | -1,31% | 46,00 |
| 06.12.2024 | 338,27 | 351,55 | 338,27 | 343,63 | 1,56% | 166,00 |
| 05.12.2024 | 342,60 | 344,02 | 335,65 | 338,35 | -1,09% | 145,00 |
| 04.12.2024 | 335,42 | 344,20 | 335,42 | 342,08 | 1,95% | - |
| 03.12.2024 | 344,08 | 346,50 | 330,83 | 335,52 | -2,42% | 129,00 |
| 02.12.2024 | 342,77 | 347,30 | 340,65 | 343,85 | 0,34% | 1,00 |
| 29.11.2024 | 343,30 | 346,17 | 341,42 | 342,70 | -0,17% | - |
| 28.11.2024 | 342,83 | 344,27 | 342,83 | 343,30 | 0,14% | - |
| 27.11.2024 | 346,60 | 347,10 | 341,27 | 342,83 | -1,11% | 1,00 |
| 26.11.2024 | 343,00 | 348,15 | 341,67 | 346,67 | 1,07% | - |
| 25.11.2024 | 344,27 | 347,42 | 341,08 | 343,00 | -0,40% | - |
| 22.11.2024 | 344,73 | 350,25 | 343,73 | 344,38 | 0,07% | 76,00 |
| 21.11.2024 | 338,67 | 346,85 | 337,98 | 344,15 | 1,57% | 8,00 |
| 20.11.2024 | 334,05 | 339,13 | 333,90 | 338,83 | 1,53% | 511,00 |
| 19.11.2024 | 333,38 | 334,38 | 328,73 | 333,73 | 0,08% | 4,00 |
| 18.11.2024 | 334,83 | 336,92 | 332,02 | 333,45 | -0,41% | - |
| 15.11.2024 | 343,88 | 344,52 | 331,33 | 334,83 | -2,65% | 100,00 |
| 14.11.2024 | 351,05 | 354,27 | 343,02 | 343,95 | -2,03% | 22,00 |
| 13.11.2024 | 340,27 | 352,02 | 336,80 | 351,08 | 3,16% | 50,00 |
| 12.11.2024 | 335,33 | 341,15 | 333,80 | 340,33 | 1,36% | 9,00 |
| 11.11.2024 | 332,25 | 338,63 | 330,42 | 335,77 | 1,24% | 8,00 |
| 08.11.2024 | 333,92 | 337,20 | 330,15 | 331,65 | -0,61% | 118,00 |
| 07.11.2024 | 332,38 | 335,25 | 329,38 | 333,70 | 0,46% | 26,00 |
| 06.11.2024 | 321,90 | 333,50 | 321,90 | 332,17 | 5,08% | - |
| 05.11.2024 | 316,17 | 318,15 | 313,80 | 316,13 | 0,00% | - |
| 04.11.2024 | 318,35 | 318,58 | 313,77 | 316,13 | -0,70% | - |
| 01.11.2024 | 316,92 | 320,45 | 315,17 | 318,35 | 0,89% | - |
| 31.10.2024 | 318,20 | 320,40 | 315,17 | 315,55 | -0,83% | 5,00 |
| 30.10.2024 | 334,58 | 335,58 | 318,05 | 318,20 | -4,89% | 39,00 |
| 29.10.2024 | 333,17 | 338,25 | 333,17 | 334,58 | 0,42% | - |
| 28.10.2024 | 332,45 | 338,98 | 332,45 | 333,17 | 0,22% | 7,00 |
| 25.10.2024 | 336,40 | 340,48 | 331,95 | 332,45 | -1,23% | - |
| 24.10.2024 | 343,75 | 345,33 | 336,30 | 336,60 | -1,89% | - |
| 23.10.2024 | 345,17 | 345,73 | 341,83 | 343,10 | -0,61% | - |
| 22.10.2024 | 348,55 | 348,55 | 343,38 | 345,20 | -0,95% | 2,00 |
| 21.10.2024 | 346,98 | 348,65 | 344,83 | 348,52 | 1,06% | - |
| 18.10.2024 | 347,13 | 347,48 | 342,13 | 344,88 | -0,66% | 10,00 |
| 17.10.2024 | 342,75 | 347,52 | 338,73 | 347,15 | 1,31% | - |
| 16.10.2024 | 339,27 | 343,42 | 335,05 | 342,65 | 1,25% | 30,00 |
| 15.10.2024 | 335,15 | 341,02 | 333,60 | 338,42 | 0,97% | - |
| 14.10.2024 | 329,45 | 335,25 | 329,13 | 335,17 | 1,86% | 6,00 |
| 11.10.2024 | 330,15 | 334,67 | 328,55 | 329,05 | -0,18% | - |
| 10.10.2024 | 333,73 | 335,13 | 328,90 | 329,65 | -1,08% | 30,00 |
| 09.10.2024 | 328,20 | 334,95 | 325,95 | 333,25 | 1,45% | 3,00 |
| 08.10.2024 | 325,15 | 328,60 | 323,10 | 328,50 | 1,02% | 2,00 |
| 07.10.2024 | 328,13 | 330,15 | 324,33 | 325,17 | -1,35% | 1,00 |
| 04.10.2024 | 327,52 | 334,50 | 325,25 | 329,63 | 0,62% | 11,00 |
| 03.10.2024 | 330,05 | 331,42 | 322,33 | 327,60 | -0,52% | 51,00 |
| 02.10.2024 | 318,05 | 330,10 | 316,10 | 329,33 | 3,23% | 1,00 |
| 01.10.2024 | 317,45 | 320,23 | 315,45 | 319,02 | 0,59% | - |
| 30.09.2024 | 313,08 | 318,00 | 311,77 | 317,15 | 1,29% | 8,00 |
| 27.09.2024 | 318,35 | 321,50 | 312,80 | 313,10 | -1,38% | 38,00 |
| 26.09.2024 | 305,40 | 326,20 | 297,52 | 317,48 | 4,18% | 113,00 |
| 25.09.2024 | 303,77 | 305,48 | 298,80 | 304,73 | 0,07% | 24,00 |
| 24.09.2024 | 305,30 | 305,58 | 300,65 | 304,50 | -0,23% | - |
| 23.09.2024 | 300,80 | 305,63 | 300,17 | 305,20 | 1,16% | 25,00 |
| 20.09.2024 | 299,80 | 301,77 | 297,85 | 301,70 | 0,47% | - |
| 19.09.2024 | 302,38 | 305,92 | 298,70 | 300,27 | -0,81% | 2,00 |
| 18.09.2024 | 303,23 | 304,13 | 299,13 | 302,73 | -0,31% | 2,00 |
| 17.09.2024 | 317,75 | 320,80 | 302,55 | 303,67 | -4,44% | 20,00 |
| 16.09.2024 | 315,02 | 319,00 | 313,95 | 317,77 | 0,73% | 4,00 |
| 13.09.2024 | 313,02 | 317,15 | 313,02 | 315,48 | -0,42% | - |
| 12.09.2024 | 318,00 | 319,23 | 312,65 | 316,80 | -0,38% | - |
| 11.09.2024 | 315,52 | 318,30 | 311,00 | 318,00 | 0,86% | - |
| 10.09.2024 | 310,25 | 315,52 | 308,15 | 315,30 | 1,47% | - |
| 09.09.2024 | 305,45 | 311,15 | 305,45 | 310,73 | 1,86% | 5,00 |
| 06.09.2024 | 307,23 | 309,77 | 303,50 | 305,05 | -0,71% | - |
| 05.09.2024 | 310,40 | 310,95 | 305,75 | 307,23 | -1,12% | - |
| 04.09.2024 | 309,60 | 311,70 | 307,35 | 310,70 | 0,44% | 85,00 |
| 03.09.2024 | 309,45 | 312,40 | 306,92 | 309,33 | -0,04% | - |
| 02.09.2024 | 310,02 | 310,02 | 307,52 | 309,45 | -0,19% | 8,00 |
| 30.08.2024 | 308,33 | 310,10 | 306,52 | 310,02 | 0,56% | - |
| 29.08.2024 | 303,42 | 310,33 | 302,70 | 308,30 | 1,47% | 2,00 |
| 28.08.2024 | 304,35 | 308,85 | 301,65 | 303,83 | -0,12% | 15,00 |
| 27.08.2024 | 301,75 | 305,13 | 298,63 | 304,17 | 0,78% | - |
| 26.08.2024 | 297,67 | 302,08 | 296,63 | 301,83 | 1,39% | - |
| 23.08.2024 | 297,48 | 301,33 | 295,20 | 297,67 | 0,11% | - |
| 22.08.2024 | 299,15 | 300,48 | 296,98 | 297,35 | -0,45% | - |
| 21.08.2024 | 297,73 | 299,27 | 295,50 | 298,70 | 0,33% | 8,00 |
| 20.08.2024 | 297,23 | 298,27 | 295,35 | 297,73 | 0,34% | - |
| 19.08.2024 | 296,20 | 298,77 | 295,05 | 296,73 | 0,36% | 117,00 |
| 16.08.2024 | 296,35 | 297,90 | 294,27 | 295,67 | -0,10% | 11,00 |
| 15.08.2024 | 292,30 | 296,35 | 289,05 | 295,98 | 1,72% | - |
| 14.08.2024 | 291,08 | 291,75 | 288,25 | 290,98 | 0,14% | 20,00 |
| 13.08.2024 | 287,20 | 291,15 | 286,58 | 290,58 | 1,28% | - |
| 12.08.2024 | 289,02 | 290,40 | 286,33 | 286,90 | -0,94% | - |
| 09.08.2024 | 289,33 | 290,50 | 286,75 | 289,63 | 0,21% | 10,00 |
| 08.08.2024 | 287,45 | 293,40 | 286,65 | 289,02 | -0,74% | - |
| 07.08.2024 | 291,55 | 298,52 | 288,50 | 291,17 | -0,20% | 350,00 |
| 06.08.2024 | 286,50 | 295,30 | 286,38 | 291,75 | 1,81% | 7,00 |
| 05.08.2024 | 294,17 | 294,33 | 278,85 | 286,55 | -3,18% | 443,00 |
| 02.08.2024 | 304,02 | 304,02 | 293,30 | 295,98 | -2,55% | 25,00 |