113,375€
1,86%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 111,98 | 116,18 | 111,08 | 113,73 | 2,18% | 567,00 |
| 23.06.2026 | 108,88 | 112,90 | 108,28 | 111,30 | 3,63% | 438,00 |
| 22.06.2026 | 112,18 | 113,18 | 103,45 | 107,40 | -5,77% | 2.696,00 |
| 19.06.2026 | 112,23 | 114,48 | 112,23 | 113,98 | 1,51% | 8.342,00 |
| 18.06.2026 | 137,63 | 139,13 | 109,63 | 112,28 | -18,49% | 3.374,00 |
| 17.06.2026 | 142,93 | 143,93 | 137,20 | 137,75 | -3,92% | 281,00 |
| 16.06.2026 | 143,33 | 146,33 | 141,95 | 143,38 | 0,16% | 212,00 |
| 15.06.2026 | 147,20 | 149,83 | 142,70 | 143,15 | -2,78% | 168,00 |
| 12.06.2026 | 144,90 | 148,33 | 142,35 | 147,25 | 0,99% | 90,00 |
| 11.06.2026 | 148,02 | 149,05 | 142,10 | 145,80 | -0,90% | 130,00 |
| 10.06.2026 | 149,68 | 150,05 | 145,10 | 147,13 | -1,47% | 31,00 |
| 09.06.2026 | 151,20 | 152,40 | 147,75 | 149,33 | -1,35% | 7,00 |
| 08.06.2026 | 154,18 | 156,02 | 151,20 | 151,38 | -2,31% | 69,00 |
| 05.06.2026 | 153,98 | 157,85 | 153,05 | 154,95 | 1,09% | 41,00 |
| 04.06.2026 | 153,48 | 158,83 | 152,70 | 153,27 | -0,08% | 150,00 |
| 03.06.2026 | 160,20 | 160,50 | 152,08 | 153,40 | -3,96% | 67,00 |
| 02.06.2026 | 168,30 | 168,80 | 157,63 | 159,73 | -5,47% | 319,00 |
| 01.06.2026 | 162,90 | 170,33 | 160,58 | 168,98 | 5,31% | 457,00 |
| 29.05.2026 | 154,40 | 161,05 | 150,58 | 160,45 | 4,56% | 41,00 |
| 28.05.2026 | 153,18 | 154,48 | 150,73 | 153,45 | 0,74% | - |
| 27.05.2026 | 152,18 | 154,13 | 150,20 | 152,33 | -0,42% | 121,00 |
| 26.05.2026 | 154,83 | 155,40 | 149,68 | 152,98 | -1,73% | 83,00 |
| 25.05.2026 | 153,35 | 155,77 | 153,35 | 155,68 | 0,53% | 2,00 |
| 22.05.2026 | 155,80 | 157,35 | 152,85 | 154,85 | 0,91% | 110,00 |
| 21.05.2026 | 152,93 | 154,18 | 149,90 | 153,45 | -0,82% | 41,00 |
| 20.05.2026 | 152,30 | 155,25 | 147,27 | 154,73 | 1,59% | 16,00 |
| 19.05.2026 | 152,63 | 159,15 | 151,90 | 152,30 | 0,96% | 29,00 |
| 18.05.2026 | 144,93 | 152,15 | 142,43 | 150,85 | 4,34% | 375,00 |
| 15.05.2026 | 140,52 | 145,48 | 140,20 | 144,58 | 2,64% | 3,00 |
| 14.05.2026 | 137,27 | 142,20 | 136,85 | 140,85 | 4,18% | - |
| 13.05.2026 | 145,27 | 146,00 | 133,23 | 135,20 | -7,37% | 130,00 |
| 12.05.2026 | 147,48 | 148,93 | 145,77 | 145,95 | -0,68% | 117,00 |
| 11.05.2026 | 152,90 | 153,75 | 146,95 | 146,95 | -3,94% | 11,00 |
| 08.05.2026 | 153,75 | 153,80 | 146,55 | 152,98 | -0,26% | 23,00 |
| 07.05.2026 | 148,85 | 153,85 | 147,43 | 153,38 | 2,54% | 49,00 |
| 06.05.2026 | 152,05 | 153,50 | 147,70 | 149,58 | -1,55% | 32,00 |
| 05.05.2026 | 154,20 | 155,43 | 148,40 | 151,93 | -1,36% | 23,00 |
| 04.05.2026 | 153,90 | 155,68 | 152,23 | 154,02 | 1,33% | 54,00 |
| 30.04.2026 | 153,85 | 155,08 | 148,65 | 152,00 | -1,39% | 164,00 |
| 29.04.2026 | 151,75 | 154,20 | 148,77 | 154,15 | 1,60% | 43,00 |
| 28.04.2026 | 152,23 | 155,08 | 151,20 | 151,73 | 0,56% | 91,00 |
| 27.04.2026 | 152,95 | 154,33 | 150,88 | 150,88 | -0,85% | 725,00 |
| 24.04.2026 | 153,68 | 155,85 | 148,48 | 152,18 | -1,12% | 73,00 |
| 23.04.2026 | 161,10 | 161,88 | 149,77 | 153,90 | -5,00% | 263,00 |
| 22.04.2026 | 166,60 | 167,00 | 160,73 | 162,00 | -2,54% | 28,00 |
| 21.04.2026 | 166,60 | 169,55 | 165,55 | 166,23 | 0,61% | 187,00 |
| 20.04.2026 | 167,68 | 170,00 | 164,73 | 165,23 | -1,39% | 250,00 |
| 17.04.2026 | 165,08 | 169,00 | 164,95 | 167,55 | 1,81% | 66,00 |
| 16.04.2026 | 165,33 | 166,50 | 162,55 | 164,58 | 0,05% | 100,00 |
| 15.04.2026 | 162,85 | 166,48 | 160,00 | 164,50 | 1,92% | 206,00 |
| 14.04.2026 | 163,60 | 164,70 | 160,83 | 161,40 | -1,03% | 105,00 |
| 13.04.2026 | 153,00 | 163,33 | 152,00 | 163,08 | 6,97% | 132,00 |
| 10.04.2026 | 159,52 | 160,50 | 151,50 | 152,45 | -3,22% | 319,00 |
| 09.04.2026 | 165,18 | 166,05 | 156,27 | 157,52 | -5,28% | 204,00 |
| 08.04.2026 | 172,60 | 173,98 | 166,05 | 166,30 | -2,38% | 906,00 |
| 07.04.2026 | 171,83 | 173,13 | 170,15 | 170,35 | -1,71% | 10,00 |
| 02.04.2026 | 168,84 | 173,98 | 168,74 | 173,31 | 1,98% | - |
| 01.04.2026 | 172,17 | 172,56 | 165,46 | 169,95 | -0,38% | 72,00 |
| 31.03.2026 | 171,22 | 174,52 | 170,09 | 170,59 | -0,89% | 1,00 |
| 30.03.2026 | 167,35 | 173,18 | 166,90 | 172,13 | 2,65% | 41,00 |
| 27.03.2026 | 170,78 | 170,78 | 165,18 | 167,69 | -1,55% | 5,00 |
| 26.03.2026 | 165,60 | 171,09 | 165,58 | 170,33 | 2,37% | - |
| 25.03.2026 | 168,41 | 170,65 | 163,07 | 166,38 | -0,86% | 109,00 |
| 24.03.2026 | 172,97 | 173,21 | 164,86 | 167,83 | -2,51% | 7,00 |
| 23.03.2026 | 172,14 | 177,21 | 171,49 | 172,15 | -1,15% | 8,00 |
| 20.03.2026 | 176,31 | 179,20 | 171,84 | 174,15 | -0,63% | 129,00 |
| 19.03.2026 | 170,88 | 180,65 | 160,21 | 175,26 | 2,29% | 32,00 |
| 18.03.2026 | 172,77 | 173,80 | 168,94 | 171,34 | -0,71% | 73,00 |
| 17.03.2026 | 173,12 | 177,62 | 172,08 | 172,57 | 0,17% | 1,00 |
| 16.03.2026 | 172,33 | 173,98 | 170,39 | 172,27 | 0,40% | 18,00 |
| 13.03.2026 | 171,47 | 174,23 | 170,37 | 171,59 | 0,99% | 42,00 |
| 12.03.2026 | 173,42 | 177,49 | 169,79 | 169,90 | -2,32% | 5,00 |
| 11.03.2026 | 173,63 | 178,44 | 170,80 | 173,94 | 0,38% | 119,00 |
| 10.03.2026 | 179,52 | 180,87 | 171,91 | 173,28 | -3,38% | 45,00 |
| 09.03.2026 | 182,83 | 185,93 | 177,74 | 179,35 | -4,12% | 53,00 |
| 06.03.2026 | 184,40 | 188,37 | 182,30 | 187,06 | 0,52% | 11,00 |
| 05.03.2026 | 181,72 | 187,06 | 179,00 | 186,10 | 1,79% | 22,00 |
| 04.03.2026 | 180,75 | 185,21 | 179,64 | 182,82 | 1,08% | 80,00 |
| 03.03.2026 | 176,74 | 183,74 | 174,43 | 180,86 | 2,67% | 23,00 |
| 02.03.2026 | 173,64 | 178,11 | 173,64 | 176,16 | -0,16% | - |
| 27.02.2026 | 174,55 | 177,41 | 168,87 | 176,44 | 0,94% | 126,00 |
| 26.02.2026 | 162,68 | 175,72 | 162,02 | 174,80 | 7,72% | 315,00 |
| 25.02.2026 | 167,17 | 168,01 | 160,30 | 162,27 | -3,07% | 163,00 |
| 24.02.2026 | 171,02 | 173,37 | 166,74 | 167,41 | -2,49% | 445,00 |
| 23.02.2026 | 180,97 | 182,89 | 171,65 | 171,68 | -5,88% | 191,00 |
| 20.02.2026 | 183,39 | 185,61 | 179,93 | 182,40 | 0,51% | 221,00 |
| 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 |