317,725€
0,71%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 315,02 | 319,00 | 313,95 | 317,70 | 0,71% | 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 |
| 01.08.2024 | 306,23 | 313,65 | 302,48 | 303,73 | -0,65% | 167,00 |
| 31.07.2024 | 304,10 | 308,15 | 303,27 | 305,70 | 0,25% | 14,00 |
| 30.07.2024 | 300,55 | 305,88 | 300,27 | 304,95 | 1,21% | 30,00 |
| 29.07.2024 | 302,98 | 305,13 | 299,73 | 301,30 | -0,55% | - |
| 26.07.2024 | 304,40 | 307,83 | 296,92 | 302,98 | -0,57% | 59,00 |
| 25.07.2024 | 300,20 | 309,02 | 297,20 | 304,70 | 0,42% | 255,00 |
| 24.07.2024 | 300,27 | 306,52 | 300,25 | 303,42 | -0,51% | 36,00 |
| 23.07.2024 | 304,40 | 306,48 | 302,20 | 304,98 | 0,16% | 5,00 |
| 22.07.2024 | 302,48 | 305,88 | 302,08 | 304,50 | 0,64% | 10,00 |
| 19.07.2024 | 306,00 | 307,73 | 301,13 | 302,58 | 0,46% | 47,00 |
| 18.07.2024 | 298,33 | 308,08 | 297,60 | 301,20 | 0,95% | 10,00 |
| 17.07.2024 | 298,02 | 300,42 | 293,00 | 298,38 | 0,15% | 8,00 |
| 16.07.2024 | 292,65 | 298,45 | 291,15 | 297,92 | 1,81% | - |
| 15.07.2024 | 284,38 | 292,63 | 284,38 | 292,63 | 2,70% | 250,00 |
| 12.07.2024 | 274,20 | 286,02 | 274,10 | 284,92 | 3,93% | 5,00 |
| 11.07.2024 | 272,63 | 278,13 | 270,23 | 274,15 | 0,56% | 53,00 |
| 10.07.2024 | 275,23 | 277,63 | 268,70 | 272,63 | -0,94% | 225,00 |
| 09.07.2024 | 276,73 | 278,95 | 272,48 | 275,23 | -0,51% | 14,00 |
| 08.07.2024 | 275,95 | 282,02 | 272,92 | 276,63 | 0,15% | 59,00 |
| 05.07.2024 | 283,98 | 284,20 | 275,38 | 276,20 | -2,74% | 15,00 |
| 04.07.2024 | 283,02 | 284,20 | 282,67 | 283,98 | 0,25% | 17,00 |
| 03.07.2024 | 281,05 | 284,02 | 280,52 | 283,27 | 0,49% | 118,00 |
| 02.07.2024 | 281,50 | 282,98 | 278,95 | 281,90 | 0,24% | 101,00 |
| 01.07.2024 | 283,08 | 283,08 | 278,52 | 281,23 | -0,88% | - |
| 28.06.2024 | 283,23 | 286,25 | 281,73 | 283,73 | 0,36% | 13,00 |
| 27.06.2024 | 284,27 | 284,95 | 281,48 | 282,70 | -0,89% | 77,00 |
| 26.06.2024 | 286,70 | 287,27 | 278,63 | 285,25 | -0,51% | - |
| 25.06.2024 | 286,20 | 289,77 | 285,55 | 286,70 | -0,29% | 53,00 |
| 24.06.2024 | 288,88 | 291,05 | 283,92 | 287,52 | -0,50% | 26,00 |
| 21.06.2024 | 286,85 | 289,92 | 280,00 | 288,98 | 0,87% | 98,00 |
| 20.06.2024 | 266,00 | 295,52 | 266,00 | 286,48 | 7,70% | 750,00 |
| 19.06.2024 | 266,17 | 270,25 | 265,00 | 266,00 | -0,16% | 15,00 |
| 18.06.2024 | 266,40 | 269,75 | 264,40 | 266,42 | 0,13% | 100,00 |
| 17.06.2024 | 268,20 | 271,33 | 264,98 | 266,08 | -0,81% | 54,00 |
| 14.06.2024 | 263,83 | 268,35 | 261,65 | 268,25 | 1,79% | 85,00 |
| 13.06.2024 | 265,48 | 268,05 | 262,67 | 263,52 | -0,60% | 42,00 |
| 12.06.2024 | 270,02 | 272,58 | 263,73 | 265,13 | -1,39% | 86,00 |
| 11.06.2024 | 269,77 | 274,25 | 268,83 | 268,85 | -0,31% | 43,00 |
| 10.06.2024 | 268,10 | 269,85 | 266,15 | 269,67 | 1,03% | 70,00 |
| 07.06.2024 | 268,60 | 270,40 | 266,80 | 266,92 | -0,33% | - |
| 06.06.2024 | 265,38 | 270,08 | 265,33 | 267,80 | 0,11% | 65,00 |
| 05.06.2024 | 264,27 | 268,80 | 264,27 | 267,50 | 0,87% | 58,00 |
| 04.06.2024 | 258,42 | 265,42 | 257,40 | 265,20 | 2,50% | 89,00 |
| 03.06.2024 | 261,17 | 264,67 | 257,98 | 258,73 | -0,55% | 110,00 |
| 31.05.2024 | 262,88 | 264,48 | 257,10 | 260,15 | -0,94% | 42,00 |
| 30.05.2024 | 273,10 | 273,10 | 261,50 | 262,63 | -4,17% | 89,00 |
| 29.05.2024 | 274,35 | 274,73 | 268,77 | 274,05 | -0,16% | 11,00 |
| 28.05.2024 | 277,65 | 279,15 | 272,38 | 274,50 | -1,13% | 10,00 |
| 27.05.2024 | 277,38 | 277,65 | 276,77 | 277,65 | -0,18% | 10,00 |
| 24.05.2024 | 282,88 | 283,98 | 276,83 | 278,15 | -1,74% | 4,00 |
| 23.05.2024 | 283,88 | 287,67 | 281,85 | 283,08 | -0,33% | 100,00 |
| 22.05.2024 | 279,45 | 285,15 | 278,88 | 284,00 | 1,46% | 96,00 |
| 21.05.2024 | 281,55 | 282,80 | 279,27 | 279,90 | -0,72% | 1,00 |
| 20.05.2024 | 279,17 | 282,58 | 277,58 | 281,92 | 1,01% | 30,00 |
| 17.05.2024 | 283,73 | 285,83 | 275,95 | 279,10 | -1,66% | 75,00 |
| 16.05.2024 | 282,92 | 286,02 | 282,17 | 283,80 | 0,48% | 4,00 |
| 15.05.2024 | 283,23 | 284,65 | 277,77 | 282,45 | -0,43% | 59,00 |
| 14.05.2024 | 284,92 | 288,63 | 283,08 | 283,67 | -0,22% | 10,00 |
| 13.05.2024 | 283,67 | 286,50 | 283,67 | 284,30 | 0,14% | 18,00 |
| 10.05.2024 | 284,52 | 289,00 | 283,58 | 283,90 | -0,31% | 1,00 |
| 09.05.2024 | 289,98 | 291,23 | 281,15 | 284,77 | -1,79% | - |
| 08.05.2024 | 289,02 | 291,75 | 288,20 | 289,98 | 0,09% | - |
| 07.05.2024 | 284,20 | 289,73 | 282,60 | 289,73 | 1,94% | 17,00 |
| 06.05.2024 | 283,10 | 284,70 | 281,40 | 284,20 | 0,76% | 27,00 |
| 03.05.2024 | 280,05 | 283,63 | 278,30 | 282,05 | 0,93% | 15,00 |
| 02.05.2024 | 280,70 | 283,75 | 278,67 | 279,45 | -0,43% | 37,00 |
| 30.04.2024 | 283,13 | 289,00 | 280,25 | 280,65 | -0,71% | 47,00 |
| 29.04.2024 | 287,90 | 289,17 | 282,15 | 282,65 | -1,78% | 6,00 |