3,440$
-3,10%
Echtzeit-Aktienkurs Acco Brands Corp
Bid:
Ask:
Aktienkurse zur Acco Brands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 3,56 | 3,56 | 3,43 | 3,44 | -3,10% | 640.775,00 |
| 16.06.2025 | 3,59 | 3,63 | 3,52 | 3,55 | -0,84% | 969.249,00 |
| 13.06.2025 | 3,68 | 3,68 | 3,56 | 3,58 | -3,76% | 567.972,00 |
| 12.06.2025 | 3,76 | 3,76 | 3,70 | 3,72 | -1,33% | 660.625,00 |
| 11.06.2025 | 3,82 | 3,82 | 3,73 | 3,77 | -0,53% | 706.561,00 |
| 10.06.2025 | 3,82 | 3,86 | 3,75 | 3,79 | -0,52% | 764.233,00 |
| 09.06.2025 | 3,79 | 3,88 | 3,78 | 3,81 | 1,60% | 646.030,00 |
| 06.06.2025 | 3,74 | 3,81 | 3,73 | 3,75 | 1,35% | 502.596,00 |
| 05.06.2025 | 3,64 | 3,78 | 3,64 | 3,70 | 1,37% | 847.800,00 |
| 04.06.2025 | 3,64 | 3,67 | 3,56 | 3,65 | 0,83% | 655.510,00 |
| 03.06.2025 | 3,48 | 3,64 | 3,43 | 3,62 | 4,32% | 812.335,00 |
| 02.06.2025 | 3,55 | 3,56 | 3,46 | 3,47 | -3,34% | 678.669,00 |
| 30.05.2025 | 3,60 | 3,60 | 3,54 | 3,59 | 0,00% | 2.453.416,00 |
| 29.05.2025 | 3,57 | 3,61 | 3,54 | 3,59 | 1,41% | 468.832,00 |
| 28.05.2025 | 3,57 | 3,59 | 3,51 | 3,54 | -0,84% | 677.082,00 |
| 27.05.2025 | 3,53 | 3,58 | 3,48 | 3,57 | 3,18% | 707.642,00 |
| 23.05.2025 | 3,50 | 3,57 | 3,45 | 3,46 | -5,21% | 1.058.212,00 |
| 22.05.2025 | 3,62 | 3,66 | 3,58 | 3,65 | 0,83% | 552.440,00 |
| 21.05.2025 | 3,76 | 3,77 | 3,59 | 3,62 | -4,23% | 686.637,00 |
| 20.05.2025 | 3,79 | 3,83 | 3,77 | 3,78 | -0,26% | 397.409,00 |
| 19.05.2025 | 3,81 | 3,81 | 3,69 | 3,79 | -1,81% | 889.283,00 |
| 16.05.2025 | 3,92 | 3,94 | 3,85 | 3,86 | -1,03% | 951.712,00 |
| 15.05.2025 | 3,88 | 3,92 | 3,84 | 3,90 | 1,04% | 1.032.236,00 |
| 14.05.2025 | 3,91 | 3,92 | 3,83 | 3,86 | -1,53% | 932.492,00 |
| 13.05.2025 | 3,90 | 3,95 | 3,88 | 3,92 | 1,03% | 495.314,00 |
| 12.05.2025 | 3,87 | 4,00 | 3,86 | 3,88 | 4,02% | 755.418,00 |
| 09.05.2025 | 3,73 | 3,78 | 3,70 | 3,73 | 0,27% | 533.015,00 |
| 08.05.2025 | 3,58 | 3,77 | 3,57 | 3,72 | 4,79% | 616.882,00 |
| 07.05.2025 | 3,62 | 3,64 | 3,51 | 3,55 | -0,56% | 980.732,00 |
| 06.05.2025 | 3,41 | 3,60 | 3,41 | 3,57 | 3,18% | 799.802,00 |
| 05.05.2025 | 3,65 | 3,66 | 3,45 | 3,46 | -5,72% | 1.202.228,00 |
| 02.05.2025 | 3,66 | 3,75 | 3,51 | 3,67 | -4,92% | 1.139.870,00 |
| 01.05.2025 | 3,87 | 3,89 | 3,81 | 3,86 | 0,00% | 472.348,00 |
| 30.04.2025 | 3,84 | 3,87 | 3,78 | 3,86 | -1,53% | 573.062,00 |
| 29.04.2025 | 3,82 | 3,93 | 3,81 | 3,92 | 2,62% | 536.100,00 |
| 28.04.2025 | 3,91 | 3,95 | 3,75 | 3,82 | -2,05% | 541.972,00 |
| 25.04.2025 | 3,91 | 3,91 | 3,79 | 3,90 | 0,52% | 434.895,00 |
| 24.04.2025 | 3,78 | 3,90 | 3,72 | 3,88 | 3,19% | 625.683,00 |
| 23.04.2025 | 3,92 | 3,94 | 3,75 | 3,76 | -0,27% | 598.515,00 |
| 22.04.2025 | 3,64 | 3,80 | 3,63 | 3,77 | 5,01% | 780.440,00 |
| 21.04.2025 | 3,59 | 3,64 | 3,50 | 3,59 | -0,55% | 635.677,00 |
| 17.04.2025 | 3,60 | 3,69 | 3,59 | 3,61 | 0,28% | 782.056,00 |
| 16.04.2025 | 3,76 | 3,76 | 3,55 | 3,60 | -2,44% | 651.718,00 |
| 15.04.2025 | 3,73 | 3,79 | 3,68 | 3,69 | -0,81% | 751.096,00 |
| 14.04.2025 | 3,71 | 3,75 | 3,62 | 3,72 | 1,92% | 600.101,00 |
| 11.04.2025 | 3,62 | 3,66 | 3,49 | 3,65 | 0,55% | 737.141,00 |
| 10.04.2025 | 3,76 | 3,82 | 3,58 | 3,63 | -6,44% | 682.418,00 |
| 09.04.2025 | 3,53 | 3,96 | 3,47 | 3,88 | 9,92% | 1.642.760,00 |
| 08.04.2025 | 3,85 | 3,89 | 3,52 | 3,53 | -4,85% | 1.079.187,00 |
| 07.04.2025 | 3,75 | 3,97 | 3,65 | 3,71 | -4,38% | 1.130.752,00 |
| 04.04.2025 | 3,89 | 3,95 | 3,79 | 3,88 | -3,48% | 1.084.875,00 |
| 03.04.2025 | 4,12 | 4,14 | 3,99 | 4,02 | -6,07% | 1.119.490,00 |
| 02.04.2025 | 4,18 | 4,29 | 4,16 | 4,28 | 0,71% | 545.016,00 |
| 01.04.2025 | 4,21 | 4,26 | 4,05 | 4,25 | 1,43% | 951.308,00 |
| 31.03.2025 | 4,34 | 4,42 | 4,16 | 4,19 | -4,12% | 989.978,00 |
| 28.03.2025 | 4,48 | 4,52 | 4,32 | 4,37 | -3,10% | 677.359,00 |
| 27.03.2025 | 4,38 | 4,56 | 4,38 | 4,51 | 2,50% | 732.172,00 |
| 26.03.2025 | 4,41 | 4,45 | 4,33 | 4,40 | 0,46% | 525.682,00 |
| 25.03.2025 | 4,44 | 4,47 | 4,36 | 4,38 | -1,35% | 711.544,00 |
| 24.03.2025 | 4,38 | 4,49 | 4,38 | 4,44 | 2,30% | 989.519,00 |
| 21.03.2025 | 4,50 | 4,50 | 4,32 | 4,34 | -4,82% | 2.127.430,00 |
| 20.03.2025 | 4,52 | 4,59 | 4,49 | 4,56 | 0,00% | 723.124,00 |
| 19.03.2025 | 4,48 | 4,59 | 4,42 | 4,56 | 2,24% | 564.116,00 |
| 18.03.2025 | 4,56 | 4,59 | 4,43 | 4,46 | -2,62% | 937.688,00 |
| 17.03.2025 | 4,51 | 4,63 | 4,50 | 4,58 | 1,33% | 816.195,00 |
| 14.03.2025 | 4,70 | 4,70 | 4,51 | 4,52 | -4,03% | 803.014,00 |
| 13.03.2025 | 4,79 | 4,82 | 4,63 | 4,71 | -0,84% | 1.035.259,00 |
| 12.03.2025 | 4,88 | 4,93 | 4,74 | 4,75 | -0,63% | 1.557.786,00 |
| 11.03.2025 | 4,83 | 4,89 | 4,76 | 4,78 | -0,83% | 1.107.769,00 |
| 10.03.2025 | 4,67 | 4,91 | 4,65 | 4,82 | 2,34% | 1.203.061,00 |
| 07.03.2025 | 4,50 | 4,82 | 4,49 | 4,71 | 4,20% | 933.504,00 |
| 06.03.2025 | 4,44 | 4,64 | 4,38 | 4,52 | 1,80% | 919.470,00 |
| 05.03.2025 | 4,53 | 4,60 | 4,39 | 4,44 | 0,68% | 1.367.618,00 |
| 04.03.2025 | 4,43 | 4,57 | 4,40 | 4,41 | -1,78% | 1.588.187,00 |
| 03.03.2025 | 4,69 | 4,76 | 4,49 | 4,49 | -3,85% | 1.350.044,00 |
| 28.02.2025 | 4,68 | 4,78 | 4,62 | 4,67 | 0,65% | 1.042.233,00 |
| 27.02.2025 | 4,53 | 4,70 | 4,50 | 4,64 | 1,98% | 1.058.171,00 |
| 26.02.2025 | 4,48 | 4,63 | 4,48 | 4,55 | 0,89% | 1.055.899,00 |
| 25.02.2025 | 4,42 | 4,61 | 4,30 | 4,51 | 2,50% | 1.490.324,00 |
| 24.02.2025 | 4,62 | 4,65 | 4,39 | 4,40 | -3,51% | 1.585.762,00 |
| 21.02.2025 | 4,66 | 4,66 | 4,34 | 4,56 | -17,39% | 3.285.679,00 |
| 20.02.2025 | 5,56 | 5,63 | 5,50 | 5,52 | -0,72% | 861.390,00 |
| 19.02.2025 | 5,58 | 5,62 | 5,47 | 5,56 | -1,59% | 789.970,00 |
| 18.02.2025 | 5,38 | 5,68 | 5,36 | 5,65 | 5,21% | 728.866,00 |
| 14.02.2025 | 5,21 | 5,42 | 5,21 | 5,37 | 3,87% | 652.739,00 |
| 13.02.2025 | 5,11 | 5,19 | 5,11 | 5,17 | 1,57% | 1.089.677,00 |
| 12.02.2025 | 5,05 | 5,12 | 4,99 | 5,09 | 0,20% | 570.349,00 |
| 11.02.2025 | 4,99 | 5,12 | 4,97 | 5,08 | 1,80% | 753.279,00 |
| 10.02.2025 | 5,02 | 5,05 | 4,98 | 4,99 | 0,00% | 605.959,00 |
| 07.02.2025 | 5,09 | 5,10 | 4,95 | 4,99 | -2,16% | 428.195,00 |
| 06.02.2025 | 5,15 | 5,18 | 5,09 | 5,10 | -0,78% | 433.117,00 |
| 05.02.2025 | 5,17 | 5,22 | 5,11 | 5,14 | -0,58% | 486.992,00 |
| 04.02.2025 | 5,08 | 5,18 | 5,05 | 5,17 | 1,57% | 491.167,00 |
| 03.02.2025 | 5,11 | 5,20 | 5,06 | 5,09 | -3,23% | 570.324,00 |
| 31.01.2025 | 5,26 | 5,35 | 5,21 | 5,26 | -1,13% | 549.553,00 |
| 30.01.2025 | 5,33 | 5,42 | 5,29 | 5,32 | 0,76% | 605.893,00 |
| 29.01.2025 | 5,25 | 5,32 | 5,22 | 5,28 | 0,19% | 576.959,00 |
| 28.01.2025 | 5,36 | 5,39 | 5,22 | 5,27 | -1,50% | 470.813,00 |
| 27.01.2025 | 5,26 | 5,43 | 5,24 | 5,35 | 2,10% | 715.662,00 |
| 24.01.2025 | 5,31 | 5,31 | 5,23 | 5,24 | -0,95% | 470.839,00 |