206,400€
-1,61%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.10.2025 | 210,10 | 211,80 | 204,48 | 206,55 | -1,54% | 315,00 |
30.09.2025 | 210,77 | 214,68 | 208,95 | 209,77 | -0,36% | 56,00 |
29.09.2025 | 204,63 | 212,35 | 202,05 | 210,52 | 3,00% | 168,00 |
26.09.2025 | 199,62 | 206,20 | 198,08 | 204,40 | 2,80% | 442,00 |
25.09.2025 | 204,50 | 209,00 | 195,07 | 198,84 | -2,70% | 290,00 |
24.09.2025 | 199,74 | 204,52 | 199,74 | 204,35 | 2,81% | 40,00 |
23.09.2025 | 203,65 | 205,25 | 198,21 | 198,77 | -2,13% | 190,00 |
22.09.2025 | 204,08 | 205,85 | 202,40 | 203,10 | -0,14% | 12,00 |
19.09.2025 | 204,10 | 205,73 | 199,31 | 203,38 | 0,07% | 50,00 |
18.09.2025 | 204,25 | 208,63 | 202,38 | 203,23 | -0,29% | 18,00 |
17.09.2025 | 198,76 | 207,02 | 198,76 | 203,83 | 2,17% | 22,00 |
16.09.2025 | 201,80 | 203,08 | 198,96 | 199,50 | -1,21% | 73,00 |
15.09.2025 | 203,40 | 206,15 | 200,45 | 201,95 | -0,59% | 133,00 |
12.09.2025 | 208,40 | 209,52 | 202,85 | 203,15 | -2,33% | 94,00 |
11.09.2025 | 207,43 | 208,83 | 206,60 | 208,00 | 0,75% | 69,00 |
10.09.2025 | 214,98 | 216,00 | 205,48 | 206,45 | -4,14% | 59,00 |
09.09.2025 | 217,15 | 218,52 | 213,08 | 215,38 | -0,57% | 64,00 |
08.09.2025 | 217,13 | 218,85 | 212,27 | 216,60 | -0,35% | - |
05.09.2025 | 217,13 | 219,88 | 213,48 | 217,35 | 0,22% | 14,00 |
04.09.2025 | 217,77 | 218,88 | 212,70 | 216,88 | -0,37% | 204,00 |
03.09.2025 | 220,08 | 220,60 | 215,23 | 217,68 | -1,05% | 22,00 |
02.09.2025 | 222,68 | 223,65 | 216,27 | 219,98 | -1,42% | 9,00 |
01.09.2025 | 222,98 | 223,52 | 221,60 | 223,15 | 0,36% | - |
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% | - |