170,250€
2,81%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 165,98 | 166,43 | 157,33 | 157,98 | -4,60% | 18,00 |
| 17.09.2026 | 167,13 | 167,77 | 164,60 | 165,60 | -0,06% | 2,00 |
| 16.09.2026 | 167,83 | 168,85 | 163,20 | 165,70 | -1,22% | 3,00 |
| 15.09.2026 | 167,75 | 171,25 | 164,95 | 167,75 | -0,13% | 29,00 |
| 14.09.2026 | 158,48 | 168,58 | 158,38 | 167,98 | 5,83% | 102,00 |
| 11.09.2026 | 153,80 | 158,80 | 153,52 | 158,73 | 3,64% | 10,00 |
| 10.09.2026 | 152,13 | 154,35 | 150,50 | 153,15 | 0,56% | 119,00 |
| 09.09.2026 | 153,90 | 155,23 | 151,55 | 152,30 | -1,38% | 9,00 |
| 08.09.2026 | 161,58 | 161,58 | 152,45 | 154,43 | -4,05% | 168,00 |
| 07.09.2026 | 160,63 | 160,98 | 159,70 | 160,95 | 0,34% | 73,00 |
| 04.09.2026 | 166,13 | 166,33 | 160,25 | 160,40 | -3,29% | 34,00 |
| 03.09.2026 | 161,30 | 167,88 | 161,27 | 165,85 | 2,11% | 8,00 |
| 02.09.2026 | 161,68 | 163,77 | 159,93 | 162,43 | -0,06% | 4,00 |
| 01.09.2026 | 163,02 | 164,23 | 161,27 | 162,52 | -0,70% | - |
| 31.08.2026 | 163,20 | 164,83 | 160,40 | 163,68 | 0,02% | 15,00 |
| 28.08.2026 | 160,65 | 165,27 | 160,63 | 163,65 | 1,91% | 65,00 |
| 27.08.2026 | 156,33 | 163,00 | 156,18 | 160,58 | 3,08% | 50,00 |
| 26.08.2026 | 159,93 | 160,23 | 155,35 | 155,77 | -2,70% | 48,00 |
| 25.08.2026 | 159,93 | 160,68 | 156,48 | 160,10 | 0,28% | 37,00 |
| 24.08.2026 | 158,85 | 161,18 | 157,52 | 159,65 | 0,76% | 32,00 |
| 21.08.2026 | 156,68 | 161,45 | 154,43 | 158,45 | 1,44% | 96,00 |
| 20.08.2026 | 157,15 | 160,20 | 155,18 | 156,20 | -0,86% | 12,00 |
| 19.08.2026 | 149,20 | 159,25 | 147,75 | 157,55 | 4,10% | 16,00 |
| 18.08.2026 | 147,25 | 152,85 | 146,60 | 151,35 | 2,98% | 31,00 |
| 17.08.2026 | 151,80 | 152,83 | 146,98 | 146,98 | -3,64% | 142,00 |
| 14.08.2026 | 154,83 | 155,40 | 150,30 | 152,52 | -1,61% | 38,00 |
| 13.08.2026 | 155,05 | 160,93 | 153,58 | 155,02 | -0,45% | 373,00 |
| 12.08.2026 | 155,65 | 155,75 | 150,58 | 155,73 | 0,26% | 94,00 |
| 11.08.2026 | 154,60 | 156,15 | 152,30 | 155,33 | 0,94% | 41,00 |
| 10.08.2026 | 151,90 | 155,65 | 150,08 | 153,88 | 1,60% | 99,00 |
| 07.08.2026 | 148,60 | 152,43 | 147,60 | 151,45 | 2,42% | 7,00 |
| 06.08.2026 | 147,58 | 148,05 | 138,75 | 147,88 | 0,12% | 60,00 |
| 05.08.2026 | 148,58 | 150,58 | 145,02 | 147,70 | -0,39% | 740,00 |
| 04.08.2026 | 144,50 | 148,40 | 139,65 | 148,27 | 2,49% | 146,00 |
| 03.08.2026 | 144,43 | 149,02 | 143,85 | 144,68 | 0,36% | 99,00 |
| 31.07.2026 | 141,18 | 144,40 | 138,52 | 144,15 | 2,43% | 1,00 |
| 30.07.2026 | 151,65 | 152,33 | 139,02 | 140,73 | -7,11% | 134,00 |
| 29.07.2026 | 143,85 | 154,90 | 143,43 | 151,50 | 4,90% | 320,00 |
| 28.07.2026 | 136,05 | 147,23 | 135,88 | 144,43 | 6,04% | 434,00 |
| 27.07.2026 | 129,27 | 137,95 | 128,45 | 136,20 | 5,62% | 696,00 |
| 24.07.2026 | 121,95 | 129,75 | 121,88 | 128,95 | 6,04% | 38,00 |
| 23.07.2026 | 122,38 | 123,33 | 119,55 | 121,60 | -0,47% | 135,00 |
| 22.07.2026 | 123,43 | 125,23 | 121,80 | 122,18 | -1,01% | 110,00 |
| 21.07.2026 | 127,15 | 127,15 | 123,00 | 123,43 | -2,66% | 33,00 |
| 20.07.2026 | 125,48 | 127,50 | 122,73 | 126,80 | 1,30% | - |
| 17.07.2026 | 124,95 | 128,88 | 122,15 | 125,18 | -1,20% | 101,00 |
| 16.07.2026 | 119,63 | 126,95 | 118,40 | 126,70 | 6,11% | 31,00 |
| 15.07.2026 | 118,23 | 121,98 | 116,85 | 119,40 | 0,89% | 40,00 |
| 14.07.2026 | 121,20 | 121,50 | 109,85 | 118,35 | -2,39% | 689,00 |
| 13.07.2026 | 118,63 | 123,63 | 118,48 | 121,25 | 2,17% | 626,00 |
| 10.07.2026 | 121,63 | 124,88 | 118,13 | 118,68 | -2,20% | 299,00 |
| 09.07.2026 | 120,03 | 121,65 | 113,53 | 121,35 | 0,17% | 179,00 |
| 08.07.2026 | 124,75 | 125,28 | 120,33 | 121,15 | -2,79% | 393,00 |
| 07.07.2026 | 119,88 | 125,98 | 119,88 | 124,63 | 4,11% | 770,00 |
| 06.07.2026 | 120,08 | 120,83 | 117,18 | 119,70 | 0,15% | 386,00 |
| 03.07.2026 | 120,65 | 120,65 | 118,23 | 119,53 | -0,69% | 495,00 |
| 02.07.2026 | 115,28 | 121,48 | 114,03 | 120,35 | 4,40% | 710,00 |
| 01.07.2026 | 108,93 | 117,55 | 108,63 | 115,28 | 5,32% | 511,00 |
| 30.06.2026 | 109,30 | 110,50 | 106,68 | 109,45 | 0,11% | 230,00 |
| 29.06.2026 | 114,45 | 115,80 | 109,30 | 109,33 | -2,97% | 461,00 |
| 26.06.2026 | 111,85 | 113,13 | 108,90 | 112,68 | 1,46% | 225,00 |
| 25.06.2026 | 113,38 | 114,13 | 110,68 | 111,05 | -2,35% | 151,00 |
| 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 |