316,050€
-0,72%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 318,35 | 318,58 | 313,77 | 316,08 | -0,71% | - |
| 01.11.2024 | 316,92 | 320,45 | 315,17 | 318,35 | 0,89% | - |
| 31.10.2024 | 318,20 | 320,40 | 315,17 | 315,55 | -0,83% | 5,00 |
| 30.10.2024 | 334,58 | 335,58 | 318,05 | 318,20 | -4,89% | 39,00 |
| 29.10.2024 | 333,17 | 338,25 | 333,17 | 334,58 | 0,42% | - |
| 28.10.2024 | 332,45 | 338,98 | 332,45 | 333,17 | 0,22% | 7,00 |
| 25.10.2024 | 336,40 | 340,48 | 331,95 | 332,45 | -1,23% | - |
| 24.10.2024 | 343,75 | 345,33 | 336,30 | 336,60 | -1,89% | - |
| 23.10.2024 | 345,17 | 345,73 | 341,83 | 343,10 | -0,61% | - |
| 22.10.2024 | 348,55 | 348,55 | 343,38 | 345,20 | -0,95% | 2,00 |
| 21.10.2024 | 346,98 | 348,65 | 344,83 | 348,52 | 1,06% | - |
| 18.10.2024 | 347,13 | 347,48 | 342,13 | 344,88 | -0,66% | 10,00 |
| 17.10.2024 | 342,75 | 347,52 | 338,73 | 347,15 | 1,31% | - |
| 16.10.2024 | 339,27 | 343,42 | 335,05 | 342,65 | 1,25% | 30,00 |
| 15.10.2024 | 335,15 | 341,02 | 333,60 | 338,42 | 0,97% | - |
| 14.10.2024 | 329,45 | 335,25 | 329,13 | 335,17 | 1,86% | 6,00 |
| 11.10.2024 | 330,15 | 334,67 | 328,55 | 329,05 | -0,18% | - |
| 10.10.2024 | 333,73 | 335,13 | 328,90 | 329,65 | -1,08% | 30,00 |
| 09.10.2024 | 328,20 | 334,95 | 325,95 | 333,25 | 1,45% | 3,00 |
| 08.10.2024 | 325,15 | 328,60 | 323,10 | 328,50 | 1,02% | 2,00 |
| 07.10.2024 | 328,13 | 330,15 | 324,33 | 325,17 | -1,35% | 1,00 |
| 04.10.2024 | 327,52 | 334,50 | 325,25 | 329,63 | 0,62% | 11,00 |
| 03.10.2024 | 330,05 | 331,42 | 322,33 | 327,60 | -0,52% | 51,00 |
| 02.10.2024 | 318,05 | 330,10 | 316,10 | 329,33 | 3,23% | 1,00 |
| 01.10.2024 | 317,45 | 320,23 | 315,45 | 319,02 | 0,59% | - |
| 30.09.2024 | 313,08 | 318,00 | 311,77 | 317,15 | 1,29% | 8,00 |
| 27.09.2024 | 318,35 | 321,50 | 312,80 | 313,10 | -1,38% | 38,00 |
| 26.09.2024 | 305,40 | 326,20 | 297,52 | 317,48 | 4,18% | 113,00 |
| 25.09.2024 | 303,77 | 305,48 | 298,80 | 304,73 | 0,07% | 24,00 |
| 24.09.2024 | 305,30 | 305,58 | 300,65 | 304,50 | -0,23% | - |
| 23.09.2024 | 300,80 | 305,63 | 300,17 | 305,20 | 1,16% | 25,00 |
| 20.09.2024 | 299,80 | 301,77 | 297,85 | 301,70 | 0,47% | - |
| 19.09.2024 | 302,38 | 305,92 | 298,70 | 300,27 | -0,81% | 2,00 |
| 18.09.2024 | 303,23 | 304,13 | 299,13 | 302,73 | -0,31% | 2,00 |
| 17.09.2024 | 317,75 | 320,80 | 302,55 | 303,67 | -4,44% | 20,00 |
| 16.09.2024 | 315,02 | 319,00 | 313,95 | 317,77 | 0,73% | 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 |