290,450€
-0,03%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 290,15 | 292,25 | 288,25 | 290,45 | -0,03% | - |
| 01.04.2025 | 284,80 | 292,55 | 284,80 | 290,55 | 0,48% | 25,00 |
| 31.03.2025 | 280,90 | 289,50 | 276,55 | 289,17 | 3,12% | 102,00 |
| 28.03.2025 | 285,70 | 287,77 | 280,42 | 280,42 | -1,85% | 86,00 |
| 27.03.2025 | 290,00 | 290,27 | 285,10 | 285,70 | -1,32% | 25,00 |
| 26.03.2025 | 287,38 | 289,95 | 285,65 | 289,52 | 1,29% | 23,00 |
| 25.03.2025 | 284,30 | 288,95 | 282,52 | 285,83 | 0,46% | - |
| 24.03.2025 | 280,08 | 286,75 | 280,08 | 284,52 | 1,09% | 82,00 |
| 21.03.2025 | 277,73 | 282,38 | 273,13 | 281,45 | 1,47% | 725,00 |
| 20.03.2025 | 298,15 | 309,20 | 269,50 | 277,38 | -7,24% | 464,00 |
| 19.03.2025 | 297,10 | 299,50 | 295,55 | 299,02 | 0,92% | 19,00 |
| 18.03.2025 | 298,25 | 298,98 | 292,33 | 296,30 | 0,19% | 98,00 |
| 17.03.2025 | 290,75 | 299,55 | 290,75 | 295,73 | 0,91% | 556,00 |
| 14.03.2025 | 293,77 | 296,35 | 289,30 | 293,05 | 0,32% | 5,00 |
| 13.03.2025 | 297,05 | 301,10 | 289,65 | 292,13 | -1,43% | - |
| 12.03.2025 | 300,08 | 304,25 | 294,85 | 296,35 | -1,28% | 400,00 |
| 11.03.2025 | 309,27 | 310,17 | 297,90 | 300,20 | -2,76% | 186,00 |
| 10.03.2025 | 315,90 | 315,90 | 307,33 | 308,73 | -1,98% | 359,00 |
| 07.03.2025 | 316,25 | 319,20 | 309,50 | 314,95 | -0,48% | - |
| 06.03.2025 | 322,77 | 323,23 | 315,52 | 316,48 | -1,87% | 25,00 |
| 05.03.2025 | 326,67 | 329,15 | 318,88 | 322,50 | -1,08% | 25,00 |
| 04.03.2025 | 328,98 | 331,50 | 322,05 | 326,02 | -0,92% | 51,00 |
| 03.03.2025 | 335,95 | 335,95 | 327,67 | 329,05 | -1,91% | 27,00 |
| 28.02.2025 | 343,23 | 346,17 | 330,20 | 335,45 | -2,17% | 24,00 |
| 27.02.2025 | 339,60 | 347,30 | 339,33 | 342,88 | 0,36% | 36,00 |
| 26.02.2025 | 347,10 | 349,40 | 340,20 | 341,65 | -1,09% | 58,00 |
| 25.02.2025 | 349,25 | 349,77 | 342,73 | 345,40 | -0,60% | 33,00 |
| 24.02.2025 | 348,95 | 352,90 | 345,40 | 347,50 | -0,23% | 45,00 |
| 21.02.2025 | 366,48 | 367,65 | 348,02 | 348,30 | -4,99% | 32,00 |
| 20.02.2025 | 373,88 | 373,88 | 366,10 | 366,60 | -2,18% | 23,00 |
| 19.02.2025 | 371,27 | 375,80 | 368,52 | 374,77 | 1,13% | 65,00 |
| 18.02.2025 | 370,80 | 375,27 | 365,27 | 370,58 | -0,05% | 287,00 |
| 17.02.2025 | 369,67 | 372,77 | 369,67 | 370,75 | 0,26% | 25,00 |
| 14.02.2025 | 372,67 | 374,25 | 369,10 | 369,77 | -0,78% | - |
| 13.02.2025 | 373,75 | 376,95 | 369,02 | 372,67 | -0,45% | 173,00 |
| 12.02.2025 | 376,45 | 376,50 | 370,88 | 374,38 | -0,52% | 32,00 |
| 11.02.2025 | 375,38 | 376,33 | 371,17 | 376,33 | 0,33% | 64,00 |
| 10.02.2025 | 370,08 | 382,02 | 370,08 | 375,08 | 0,37% | 1.199,00 |
| 07.02.2025 | 373,10 | 376,67 | 370,40 | 373,67 | 0,42% | 5,00 |
| 06.02.2025 | 380,02 | 384,88 | 371,70 | 372,13 | -2,67% | 4,00 |
| 05.02.2025 | 377,33 | 382,33 | 371,60 | 382,33 | 1,39% | 126,00 |
| 04.02.2025 | 376,48 | 378,00 | 365,20 | 377,08 | 0,72% | 604,00 |
| 03.02.2025 | 368,60 | 375,98 | 364,83 | 374,38 | 0,92% | 2,00 |
| 31.01.2025 | 367,15 | 372,13 | 365,95 | 370,98 | 1,48% | 32,00 |
| 30.01.2025 | 365,48 | 370,40 | 358,73 | 365,55 | 1,46% | 17,00 |
| 29.01.2025 | 362,77 | 367,13 | 358,70 | 360,27 | -0,72% | 3,00 |
| 28.01.2025 | 355,73 | 366,45 | 354,23 | 362,90 | 2,11% | 494,00 |
| 27.01.2025 | 344,65 | 356,45 | 336,25 | 355,40 | 2,84% | 74,00 |
| 24.01.2025 | 348,80 | 348,80 | 343,83 | 345,60 | -0,73% | 4,00 |
| 23.01.2025 | 344,98 | 349,20 | 343,50 | 348,15 | 0,99% | 20,00 |
| 22.01.2025 | 341,77 | 345,83 | 340,42 | 344,73 | 0,78% | - |
| 21.01.2025 | 341,75 | 344,27 | 334,80 | 342,05 | 0,09% | 8,00 |
| 20.01.2025 | 341,88 | 343,45 | 338,77 | 341,75 | -0,34% | - |
| 17.01.2025 | 341,17 | 347,15 | 339,00 | 342,90 | 0,54% | 2,00 |
| 16.01.2025 | 339,48 | 343,02 | 337,33 | 341,05 | 0,43% | 60,00 |
| 15.01.2025 | 338,58 | 343,88 | 337,77 | 339,58 | 0,36% | 330,00 |
| 14.01.2025 | 341,48 | 343,27 | 335,85 | 338,35 | -1,02% | - |
| 13.01.2025 | 340,75 | 343,67 | 337,30 | 341,85 | 0,10% | 180,00 |
| 10.01.2025 | 349,80 | 350,63 | 340,60 | 341,50 | -2,37% | - |
| 09.01.2025 | 346,65 | 350,58 | 344,00 | 349,80 | 0,94% | - |
| 08.01.2025 | 344,58 | 353,13 | 344,23 | 346,55 | 0,57% | 27,00 |
| 07.01.2025 | 344,63 | 349,38 | 337,67 | 344,58 | 1,85% | 8,00 |
| 06.01.2025 | 343,20 | 343,70 | 336,35 | 338,30 | -1,44% | 5,00 |
| 03.01.2025 | 339,73 | 344,42 | 339,13 | 343,25 | 0,93% | - |
| 02.01.2025 | 341,08 | 343,95 | 337,38 | 340,08 | 0,00% | 4,00 |
| 30.12.2024 | 341,98 | 343,38 | 339,73 | 340,08 | -0,25% | 315,00 |
| 27.12.2024 | 347,15 | 347,15 | 340,52 | 340,92 | -1,03% | 82,00 |
| 23.12.2024 | 353,75 | 354,73 | 341,92 | 344,48 | -2,61% | 21,00 |
| 20.12.2024 | 359,73 | 361,70 | 348,63 | 353,70 | -1,67% | 2,00 |
| 19.12.2024 | 344,90 | 361,92 | 334,58 | 359,70 | 6,97% | 31,00 |
| 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 |