3,900$
1,30%
Echtzeit-Aktienkurs Acco Brands Corp
Bid:
Ask:
Aktienkurse zur Acco Brands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 3,87 | 3,94 | 3,81 | 3,90 | 1,30% | 1.988.135,00 |
| 17.06.2026 | 3,93 | 4,01 | 3,83 | 3,85 | -2,78% | 654.503,00 |
| 16.06.2026 | 3,95 | 4,00 | 3,90 | 3,96 | 0,76% | 1.145.418,00 |
| 15.06.2026 | 4,07 | 4,08 | 3,91 | 3,93 | -2,72% | 578.554,00 |
| 12.06.2026 | 4,00 | 4,09 | 4,00 | 4,04 | 2,02% | 982.190,00 |
| 11.06.2026 | 4,01 | 4,02 | 3,92 | 3,96 | -1,00% | 1.066.773,00 |
| 10.06.2026 | 3,99 | 4,06 | 3,98 | 4,00 | 0,50% | 941.707,00 |
| 09.06.2026 | 3,91 | 4,03 | 3,90 | 3,98 | 2,31% | 627.740,00 |
| 08.06.2026 | 3,88 | 3,94 | 3,87 | 3,89 | 1,83% | 673.493,00 |
| 05.06.2026 | 3,81 | 3,92 | 3,80 | 3,82 | -1,29% | 583.567,00 |
| 04.06.2026 | 3,88 | 3,92 | 3,86 | 3,87 | 0,78% | 577.744,00 |
| 03.06.2026 | 3,88 | 3,88 | 3,80 | 3,84 | -1,03% | 620.685,00 |
| 02.06.2026 | 3,91 | 3,95 | 3,86 | 3,88 | -0,77% | 560.778,00 |
| 01.06.2026 | 3,95 | 3,95 | 3,80 | 3,91 | -1,26% | 1.112.456,00 |
| 29.05.2026 | 3,98 | 4,05 | 3,95 | 3,96 | -2,22% | 860.973,00 |
| 28.05.2026 | 4,06 | 4,06 | 3,97 | 4,05 | -0,74% | 1.102.826,00 |
| 27.05.2026 | 4,00 | 4,15 | 4,00 | 4,08 | 2,51% | 1.047.694,00 |
| 26.05.2026 | 3,85 | 4,00 | 3,84 | 3,98 | 4,19% | 895.672,00 |
| 22.05.2026 | 3,81 | 3,88 | 3,80 | 3,82 | -0,78% | 966.263,00 |
| 21.05.2026 | 3,73 | 3,90 | 3,68 | 3,85 | 1,85% | 843.550,00 |
| 20.05.2026 | 3,75 | 3,80 | 3,71 | 3,78 | 0,53% | 717.376,00 |
| 19.05.2026 | 3,80 | 3,87 | 3,75 | 3,76 | -1,57% | 756.438,00 |
| 18.05.2026 | 3,78 | 3,86 | 3,77 | 3,82 | 1,60% | 783.391,00 |
| 15.05.2026 | 3,84 | 3,88 | 3,74 | 3,76 | -4,08% | 1.078.573,00 |
| 14.05.2026 | 3,88 | 3,98 | 3,87 | 3,92 | 1,29% | 884.369,00 |
| 13.05.2026 | 3,90 | 3,94 | 3,81 | 3,87 | -1,28% | 863.988,00 |
| 12.05.2026 | 3,91 | 3,97 | 3,86 | 3,92 | 0,00% | 1.610.491,00 |
| 11.05.2026 | 4,02 | 4,03 | 3,91 | 3,92 | -2,97% | 1.215.124,00 |
| 08.05.2026 | 4,07 | 4,15 | 4,02 | 4,04 | -0,49% | 612.368,00 |
| 07.05.2026 | 4,03 | 4,16 | 4,01 | 4,06 | 0,74% | 745.674,00 |
| 06.05.2026 | 4,04 | 4,11 | 4,00 | 4,03 | 0,25% | 864.121,00 |
| 05.05.2026 | 4,00 | 4,10 | 3,87 | 4,02 | 0,50% | 1.216.790,00 |
| 04.05.2026 | 3,91 | 4,10 | 3,86 | 4,00 | 1,27% | 1.949.420,00 |
| 01.05.2026 | 3,45 | 3,96 | 3,45 | 3,95 | 23,05% | 3.386.432,00 |
| 30.04.2026 | 3,23 | 3,27 | 3,17 | 3,21 | -0,93% | 1.013.760,00 |
| 29.04.2026 | 3,33 | 3,34 | 3,19 | 3,24 | -3,86% | 614.855,00 |
| 28.04.2026 | 3,29 | 3,38 | 3,27 | 3,37 | 2,74% | 501.086,00 |
| 27.04.2026 | 3,28 | 3,36 | 3,27 | 3,28 | -0,91% | 602.136,00 |
| 24.04.2026 | 3,25 | 3,31 | 3,23 | 3,31 | 1,85% | 460.504,00 |
| 23.04.2026 | 3,30 | 3,32 | 3,23 | 3,25 | -2,11% | 365.373,00 |
| 22.04.2026 | 3,30 | 3,33 | 3,28 | 3,32 | 0,91% | 499.807,00 |
| 21.04.2026 | 3,32 | 3,39 | 3,27 | 3,29 | -0,90% | 727.358,00 |
| 20.04.2026 | 3,35 | 3,39 | 3,31 | 3,32 | -0,90% | 599.055,00 |
| 17.04.2026 | 3,28 | 3,41 | 3,28 | 3,35 | 3,40% | 742.804,00 |
| 16.04.2026 | 3,18 | 3,27 | 3,18 | 3,24 | 1,25% | 892.724,00 |
| 15.04.2026 | 3,13 | 3,22 | 3,12 | 3,20 | 1,91% | 912.273,00 |
| 14.04.2026 | 2,98 | 3,17 | 2,97 | 3,14 | 5,72% | 1.648.368,00 |
| 13.04.2026 | 2,98 | 3,01 | 2,93 | 2,97 | -1,33% | 1.082.226,00 |
| 10.04.2026 | 2,91 | 3,01 | 2,91 | 3,01 | 3,79% | 1.479.975,00 |
| 09.04.2026 | 2,88 | 2,91 | 2,84 | 2,90 | -0,34% | 1.284.171,00 |
| 08.04.2026 | 2,96 | 2,97 | 2,88 | 2,91 | 2,46% | 1.602.186,00 |
| 07.04.2026 | 2,89 | 2,91 | 2,81 | 2,84 | -1,73% | 1.118.593,00 |
| 06.04.2026 | 2,88 | 2,92 | 2,85 | 2,89 | 0,35% | 1.753.385,00 |
| 02.04.2026 | 2,90 | 2,93 | 2,83 | 2,88 | -1,71% | 1.181.817,00 |
| 01.04.2026 | 3,01 | 3,03 | 2,92 | 2,93 | -2,33% | 1.030.898,00 |
| 31.03.2026 | 2,96 | 3,01 | 2,89 | 3,00 | 3,09% | 1.702.503,00 |
| 30.03.2026 | 2,95 | 2,95 | 2,88 | 2,91 | -1,02% | 1.045.518,00 |
| 27.03.2026 | 2,90 | 2,95 | 2,85 | 2,94 | 1,03% | 1.361.136,00 |
| 26.03.2026 | 2,96 | 3,02 | 2,89 | 2,91 | -3,00% | 1.449.993,00 |
| 25.03.2026 | 2,98 | 3,02 | 2,92 | 3,00 | 1,69% | 1.094.603,00 |
| 24.03.2026 | 2,92 | 2,99 | 2,87 | 2,95 | 1,37% | 1.107.964,00 |
| 23.03.2026 | 2,97 | 3,00 | 2,88 | 2,91 | 1,39% | 1.919.095,00 |
| 20.03.2026 | 2,95 | 2,98 | 2,84 | 2,87 | -4,97% | 2.780.233,00 |
| 19.03.2026 | 3,04 | 3,07 | 2,99 | 3,02 | -1,31% | 1.601.997,00 |
| 18.03.2026 | 3,20 | 3,21 | 3,05 | 3,06 | -4,67% | 2.016.789,00 |
| 17.03.2026 | 3,28 | 3,34 | 3,19 | 3,21 | -0,93% | 2.633.697,00 |
| 16.03.2026 | 3,41 | 3,41 | 3,23 | 3,24 | -4,14% | 2.045.036,00 |
| 13.03.2026 | 3,45 | 3,45 | 3,35 | 3,38 | -0,59% | 981.281,00 |
| 12.03.2026 | 3,51 | 3,51 | 3,40 | 3,40 | -3,13% | 1.406.435,00 |
| 11.03.2026 | 3,62 | 3,66 | 3,48 | 3,51 | -3,31% | 1.137.623,00 |
| 10.03.2026 | 3,69 | 3,71 | 3,56 | 3,63 | -1,09% | 1.715.404,00 |
| 09.03.2026 | 3,45 | 3,72 | 3,41 | 3,67 | -6,14% | 1.665.001,00 |
| 06.03.2026 | 3,99 | 3,99 | 3,90 | 3,91 | -2,74% | 876.336,00 |
| 05.03.2026 | 4,02 | 4,08 | 3,98 | 4,02 | -0,50% | 790.729,00 |
| 04.03.2026 | 4,07 | 4,10 | 3,99 | 4,04 | 1,00% | 576.952,00 |
| 03.03.2026 | 4,02 | 4,03 | 3,93 | 4,00 | -1,48% | 575.394,00 |
| 02.03.2026 | 4,02 | 4,08 | 3,98 | 4,06 | -0,25% | 765.601,00 |
| 27.02.2026 | 4,10 | 4,12 | 4,04 | 4,07 | -1,21% | 690.734,00 |
| 26.02.2026 | 4,12 | 4,18 | 4,10 | 4,12 | -0,48% | 916.247,00 |
| 25.02.2026 | 4,17 | 4,17 | 4,04 | 4,14 | 0,98% | 448.891,00 |
| 24.02.2026 | 4,07 | 4,15 | 4,02 | 4,10 | 2,24% | 619.228,00 |
| 23.02.2026 | 4,20 | 4,21 | 4,01 | 4,01 | -4,98% | 655.898,00 |
| 20.02.2026 | 4,17 | 4,30 | 4,14 | 4,22 | 1,93% | 603.030,00 |
| 19.02.2026 | 4,18 | 4,21 | 4,14 | 4,14 | -1,66% | 628.656,00 |
| 18.02.2026 | 4,12 | 4,24 | 4,12 | 4,21 | 2,18% | 629.358,00 |
| 17.02.2026 | 4,12 | 4,13 | 4,04 | 4,12 | 0,24% | 415.112,00 |
| 13.02.2026 | 4,07 | 4,17 | 4,04 | 4,11 | 1,23% | 351.838,00 |
| 12.02.2026 | 4,17 | 4,20 | 4,02 | 4,06 | -1,93% | 461.066,00 |
| 11.02.2026 | 4,21 | 4,27 | 4,14 | 4,14 | -0,96% | 480.183,00 |
| 10.02.2026 | 4,08 | 4,21 | 4,07 | 4,18 | 3,21% | 849.630,00 |
| 09.02.2026 | 4,07 | 4,11 | 4,04 | 4,05 | -0,25% | 689.782,00 |
| 06.02.2026 | 4,03 | 4,09 | 4,02 | 4,06 | 1,25% | 1.028.578,00 |
| 05.02.2026 | 4,07 | 4,08 | 3,96 | 4,01 | -1,47% | 787.951,00 |
| 04.02.2026 | 4,00 | 4,08 | 4,00 | 4,07 | 2,26% | 818.829,00 |
| 03.02.2026 | 3,98 | 4,08 | 3,95 | 3,98 | 0,25% | 578.143,00 |
| 02.02.2026 | 3,90 | 4,02 | 3,89 | 3,97 | 1,53% | 546.195,00 |
| 30.01.2026 | 3,89 | 3,95 | 3,86 | 3,91 | 0,00% | 488.809,00 |
| 29.01.2026 | 3,86 | 3,91 | 3,82 | 3,91 | 1,30% | 482.021,00 |
| 28.01.2026 | 3,94 | 3,95 | 3,84 | 3,86 | -1,53% | 622.682,00 |
| 27.01.2026 | 3,96 | 3,96 | 3,90 | 3,92 | -1,01% | 416.590,00 |