263,725€
-1,14%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 267,60 | 269,02 | 263,33 | 263,73 | -1,14% | - |
| 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% | - |
| 14.05.2025 | 288,58 | 290,48 | 283,23 | 287,27 | -0,36% | 30,00 |
| 13.05.2025 | 291,67 | 292,52 | 287,95 | 288,33 | -0,71% | 29,00 |
| 12.05.2025 | 277,42 | 291,10 | 274,98 | 290,38 | 6,16% | 59,00 |
| 09.05.2025 | 275,08 | 276,35 | 271,52 | 273,52 | -0,52% | 20,00 |
| 08.05.2025 | 270,92 | 279,25 | 270,67 | 274,95 | 1,54% | 21,00 |
| 07.05.2025 | 266,67 | 272,13 | 266,67 | 270,77 | 1,25% | 2,00 |
| 06.05.2025 | 271,33 | 272,42 | 266,83 | 267,42 | -1,76% | 39,00 |
| 05.05.2025 | 267,63 | 273,63 | 267,13 | 272,23 | 0,83% | 2,00 |
| 02.05.2025 | 265,63 | 273,00 | 264,13 | 269,98 | 2,27% | 61,00 |
| 30.04.2025 | 262,02 | 264,83 | 256,48 | 263,98 | 0,60% | - |
| 29.04.2025 | 259,08 | 262,42 | 256,40 | 262,40 | 2,15% | 100,00 |
| 28.04.2025 | 258,45 | 260,67 | 253,95 | 256,88 | -0,67% | 24,00 |
| 25.04.2025 | 254,98 | 258,70 | 254,68 | 258,60 | 1,04% | 23,00 |
| 24.04.2025 | 254,40 | 256,55 | 250,63 | 255,95 | 0,65% | 10,00 |
| 23.04.2025 | 248,75 | 261,27 | 248,75 | 254,30 | 2,07% | 6,00 |
| 22.04.2025 | 248,30 | 249,40 | 241,85 | 249,15 | 0,34% | 11,00 |
| 17.04.2025 | 250,10 | 254,25 | 247,65 | 248,30 | -0,96% | 440,00 |
| 16.04.2025 | 256,00 | 257,52 | 248,70 | 250,70 | -1,97% | 31,00 |
| 15.04.2025 | 254,80 | 258,67 | 251,80 | 255,75 | 0,14% | 23,00 |
| 14.04.2025 | 251,55 | 258,02 | 248,00 | 255,40 | 2,20% | 62,00 |
| 11.04.2025 | 253,65 | 256,23 | 243,38 | 249,90 | -1,97% | 116,00 |
| 10.04.2025 | 273,65 | 275,35 | 248,70 | 254,93 | -7,03% | 30,00 |
| 09.04.2025 | 256,75 | 274,38 | 249,08 | 274,20 | 6,97% | 77,00 |
| 08.04.2025 | 259,45 | 269,90 | 252,50 | 256,33 | -1,81% | 10,00 |
| 07.04.2025 | 260,15 | 266,88 | 240,05 | 261,05 | 0,31% | 270,00 |
| 04.04.2025 | 272,83 | 273,02 | 259,92 | 260,25 | -4,88% | 308,00 |
| 03.04.2025 | 285,88 | 285,88 | 272,40 | 273,60 | -6,17% | 65,00 |
| 02.04.2025 | 290,15 | 292,95 | 285,00 | 291,60 | 0,36% | 7,00 |
| 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 |