183,140€
0,91%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 183,39 | 183,39 | 183,10 | 183,14 | 0,91% | - |
| 19.02.2026 | 189,61 | 189,98 | 179,70 | 181,48 | -4,20% | 149,00 |
| 18.02.2026 | 186,08 | 190,22 | 183,86 | 189,44 | 1,74% | 36,00 |
| 17.02.2026 | 189,16 | 192,74 | 184,19 | 186,20 | -1,65% | 63,00 |
| 16.02.2026 | 188,94 | 190,02 | 188,20 | 189,32 | -0,20% | 27,00 |
| 13.02.2026 | 186,60 | 191,23 | 185,28 | 189,70 | 1,31% | 685,00 |
| 12.02.2026 | 194,79 | 195,55 | 181,40 | 187,25 | -3,46% | 147,00 |
| 11.02.2026 | 201,75 | 205,58 | 192,73 | 193,96 | -4,38% | 416,00 |
| 10.02.2026 | 199,81 | 204,60 | 195,68 | 202,85 | 1,93% | 855,00 |
| 09.02.2026 | 203,35 | 204,10 | 194,57 | 199,01 | -2,03% | 439,00 |
| 06.02.2026 | 197,93 | 203,27 | 195,16 | 203,13 | 2,53% | 109,00 |
| 05.02.2026 | 204,65 | 206,98 | 197,47 | 198,12 | -3,54% | 444,00 |
| 04.02.2026 | 204,10 | 207,60 | 196,94 | 205,40 | 0,54% | 168,00 |
| 03.02.2026 | 225,95 | 226,70 | 201,55 | 204,30 | -10,11% | 657,00 |
| 02.02.2026 | 221,83 | 228,23 | 220,18 | 227,27 | 2,33% | 154,00 |
| 30.01.2026 | 216,90 | 222,83 | 215,50 | 222,10 | 2,67% | 31,00 |
| 29.01.2026 | 226,65 | 230,08 | 215,23 | 216,33 | -4,37% | 65,00 |
| 28.01.2026 | 229,93 | 232,83 | 224,77 | 226,20 | -2,18% | 79,00 |
| 27.01.2026 | 236,88 | 237,00 | 229,33 | 231,25 | -2,65% | 14,00 |
| 26.01.2026 | 237,27 | 239,52 | 232,75 | 237,55 | -0,19% | 89,00 |
| 23.01.2026 | 242,52 | 243,98 | 237,35 | 238,00 | -1,98% | 43,00 |
| 22.01.2026 | 240,33 | 246,23 | 240,33 | 242,80 | 0,79% | 421,00 |
| 21.01.2026 | 232,55 | 243,98 | 231,65 | 240,90 | 3,47% | 21,00 |
| 20.01.2026 | 242,73 | 244,90 | 232,55 | 232,83 | -4,18% | 132,00 |
| 19.01.2026 | 244,75 | 247,75 | 238,70 | 242,98 | -1,68% | 19,00 |
| 16.01.2026 | 247,90 | 249,38 | 241,77 | 247,13 | -0,49% | 194,00 |
| 15.01.2026 | 247,55 | 250,48 | 245,65 | 248,35 | 0,42% | 172,00 |
| 14.01.2026 | 236,75 | 249,70 | 236,27 | 247,30 | 4,26% | 116,00 |
| 13.01.2026 | 239,33 | 240,23 | 234,27 | 237,20 | -1,24% | 52,00 |
| 12.01.2026 | 241,40 | 241,40 | 237,23 | 240,18 | -0,58% | 61,00 |
| 09.01.2026 | 241,75 | 243,77 | 238,40 | 241,58 | -0,58% | 20,00 |
| 08.01.2026 | 234,13 | 245,90 | 231,88 | 242,98 | 3,99% | 6,00 |
| 07.01.2026 | 235,02 | 240,80 | 232,80 | 233,65 | -0,70% | 165,00 |
| 06.01.2026 | 225,38 | 235,33 | 223,43 | 235,30 | 4,66% | 390,00 |
| 05.01.2026 | 221,70 | 227,70 | 221,65 | 224,83 | 1,07% | 7,00 |
| 02.01.2026 | 229,33 | 231,70 | 219,77 | 222,45 | -3,31% | 21,00 |
| 30.12.2025 | 230,65 | 230,73 | 230,05 | 230,08 | -0,26% | - |
| 29.12.2025 | 229,90 | 231,63 | 228,85 | 230,68 | 0,50% | 12,00 |
| 23.12.2025 | 229,70 | 230,52 | 227,30 | 229,52 | -0,35% | 12,00 |
| 22.12.2025 | 232,55 | 232,73 | 227,77 | 230,33 | -1,57% | 110,00 |
| 19.12.2025 | 231,85 | 236,20 | 228,10 | 234,00 | 0,95% | 16,00 |
| 18.12.2025 | 233,83 | 241,60 | 223,00 | 231,80 | -0,98% | 73,00 |
| 17.12.2025 | 231,90 | 237,55 | 231,90 | 234,10 | 0,86% | 68,00 |
| 16.12.2025 | 234,98 | 241,90 | 229,83 | 232,10 | -0,79% | 64,00 |
| 15.12.2025 | 232,13 | 234,85 | 229,55 | 233,95 | 1,17% | 25,00 |
| 12.12.2025 | 229,88 | 232,77 | 229,75 | 231,25 | 0,64% | - |
| 11.12.2025 | 232,52 | 236,30 | 229,73 | 229,77 | -1,53% | 15,00 |
| 10.12.2025 | 231,85 | 233,85 | 230,15 | 233,35 | 0,50% | 11,00 |
| 09.12.2025 | 228,58 | 234,13 | 228,58 | 232,20 | 1,41% | 127,00 |
| 08.12.2025 | 228,63 | 230,88 | 228,45 | 228,98 | 0,04% | 2,00 |
| 05.12.2025 | 231,40 | 232,27 | 228,83 | 228,88 | -1,42% | 4,00 |
| 04.12.2025 | 233,48 | 239,48 | 231,30 | 232,18 | -1,03% | 80,00 |
| 03.12.2025 | 224,77 | 234,73 | 223,68 | 234,60 | 4,22% | 137,00 |
| 02.12.2025 | 222,05 | 226,23 | 221,10 | 225,10 | 1,32% | 153,00 |
| 01.12.2025 | 215,58 | 224,95 | 214,27 | 222,18 | 2,93% | 85,00 |
| 28.11.2025 | 214,50 | 216,65 | 212,13 | 215,85 | 1,10% | - |
| 27.11.2025 | 213,02 | 214,58 | 213,02 | 213,50 | -0,29% | 2,00 |
| 26.11.2025 | 215,43 | 217,48 | 213,10 | 214,13 | -0,87% | 13,00 |
| 25.11.2025 | 211,95 | 217,68 | 210,90 | 216,00 | 1,23% | 36,00 |
| 24.11.2025 | 219,25 | 220,50 | 213,30 | 213,38 | -2,57% | 24,00 |
| 21.11.2025 | 209,45 | 220,63 | 207,88 | 219,00 | 4,62% | 8,00 |
| 20.11.2025 | 209,63 | 212,25 | 207,70 | 209,33 | 0,01% | 26,00 |
| 19.11.2025 | 207,60 | 211,45 | 206,50 | 209,30 | 1,09% | 5,00 |
| 18.11.2025 | 208,77 | 208,77 | 205,23 | 207,05 | -0,72% | 23,00 |
| 17.11.2025 | 211,15 | 213,08 | 207,75 | 208,55 | -1,57% | 54,00 |
| 14.11.2025 | 213,58 | 213,83 | 209,93 | 211,88 | 0,04% | 6,00 |
| 13.11.2025 | 212,68 | 213,43 | 210,50 | 211,80 | -0,12% | 30,00 |
| 12.11.2025 | 209,65 | 212,50 | 209,25 | 212,05 | 0,90% | 20,00 |
| 11.11.2025 | 211,63 | 211,75 | 205,70 | 210,15 | -0,58% | 40,00 |
| 10.11.2025 | 213,88 | 214,95 | 208,20 | 211,38 | -0,46% | 61,00 |
| 07.11.2025 | 208,88 | 213,33 | 206,85 | 212,35 | 0,99% | 14,00 |
| 06.11.2025 | 214,55 | 215,68 | 208,52 | 210,27 | -2,49% | 71,00 |
| 05.11.2025 | 210,77 | 216,63 | 210,33 | 215,65 | 1,49% | 6,00 |
| 04.11.2025 | 214,83 | 216,43 | 210,00 | 212,48 | -1,44% | - |
| 03.11.2025 | 217,23 | 217,60 | 210,95 | 215,58 | -0,16% | 176,00 |
| 31.10.2025 | 215,33 | 217,65 | 212,90 | 215,93 | -0,42% | 305,00 |
| 30.10.2025 | 214,75 | 217,73 | 212,38 | 216,83 | 1,20% | 1,00 |
| 29.10.2025 | 217,55 | 219,38 | 213,43 | 214,25 | -1,79% | 49,00 |
| 28.10.2025 | 215,27 | 218,48 | 214,10 | 218,15 | 1,37% | 43,00 |
| 27.10.2025 | 214,08 | 216,75 | 212,65 | 215,20 | 0,73% | 23,00 |
| 24.10.2025 | 213,52 | 217,18 | 212,45 | 213,65 | -0,31% | 515,00 |
| 23.10.2025 | 214,05 | 215,18 | 211,33 | 214,33 | -0,38% | 79,00 |
| 22.10.2025 | 215,93 | 217,05 | 213,33 | 215,15 | -0,50% | 68,00 |
| 21.10.2025 | 208,20 | 217,08 | 207,43 | 216,23 | 3,90% | 366,00 |
| 20.10.2025 | 204,35 | 209,40 | 203,98 | 208,10 | 1,61% | 40,00 |
| 17.10.2025 | 200,05 | 204,85 | 197,81 | 204,80 | 2,08% | 16,00 |
| 16.10.2025 | 205,68 | 207,63 | 200,38 | 200,63 | -2,69% | 125,00 |
| 15.10.2025 | 210,65 | 212,77 | 205,50 | 206,18 | -2,04% | 13,00 |
| 14.10.2025 | 210,45 | 211,83 | 206,93 | 210,48 | 0,08% | 130,00 |
| 13.10.2025 | 207,20 | 210,95 | 207,20 | 210,30 | 1,14% | 365,00 |
| 10.10.2025 | 217,08 | 218,65 | 207,77 | 207,93 | -4,81% | 77,00 |
| 09.10.2025 | 216,73 | 219,85 | 215,23 | 218,43 | 0,51% | 95,00 |
| 08.10.2025 | 215,73 | 218,38 | 212,85 | 217,33 | 0,74% | 77,00 |
| 07.10.2025 | 211,68 | 216,75 | 211,68 | 215,73 | 2,07% | 110,00 |
| 06.10.2025 | 208,90 | 211,95 | 206,98 | 211,35 | 1,23% | 477,00 |
| 03.10.2025 | 208,50 | 210,20 | 206,50 | 208,77 | -0,12% | 207,00 |
| 02.10.2025 | 206,40 | 211,93 | 206,40 | 209,02 | 1,20% | 171,00 |
| 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 |