349,580$
-0,09%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 351,10 | 351,43 | 348,80 | 349,58 | -0,09% | 1.802.899,00 |
| 12.09.2024 | 350,48 | 352,42 | 345,20 | 349,89 | -0,12% | 2.178.762,00 |
| 11.09.2024 | 346,36 | 350,72 | 342,24 | 350,31 | 0,75% | 2.095.430,00 |
| 10.09.2024 | 343,81 | 348,00 | 342,22 | 347,70 | 1,72% | 1.655.520,00 |
| 09.09.2024 | 340,63 | 342,25 | 339,09 | 341,81 | 0,58% | 1.567.353,00 |
| 06.09.2024 | 340,70 | 342,44 | 336,76 | 339,84 | -0,32% | 1.570.996,00 |
| 05.09.2024 | 344,22 | 344,45 | 339,50 | 340,93 | -0,89% | 1.194.512,00 |
| 04.09.2024 | 340,00 | 344,91 | 338,98 | 343,99 | 0,62% | 1.476.582,00 |
| 03.09.2024 | 341,36 | 345,54 | 339,67 | 341,88 | -0,02% | 2.031.335,00 |
| 30.08.2024 | 341,00 | 343,45 | 338,64 | 341,95 | 0,51% | 2.004.144,00 |
| 29.08.2024 | 340,25 | 343,87 | 338,97 | 340,21 | 0,84% | 1.266.298,00 |
| 28.08.2024 | 340,56 | 343,60 | 335,11 | 337,39 | -0,88% | 1.525.939,00 |
| 27.08.2024 | 335,18 | 340,99 | 335,00 | 340,38 | 1,07% | 1.844.178,00 |
| 26.08.2024 | 333,08 | 337,21 | 331,77 | 336,78 | 1,05% | 1.692.046,00 |
| 23.08.2024 | 331,66 | 333,76 | 329,67 | 333,27 | 0,82% | 1.084.903,00 |
| 22.08.2024 | 333,89 | 334,07 | 329,65 | 330,57 | -0,91% | 1.677.410,00 |
| 21.08.2024 | 330,84 | 333,66 | 330,54 | 333,60 | 0,98% | 1.232.863,00 |
| 20.08.2024 | 329,93 | 330,57 | 328,05 | 330,37 | 0,28% | 1.530.743,00 |
| 19.08.2024 | 327,56 | 330,43 | 327,00 | 329,44 | 0,77% | 1.678.153,00 |
| 16.08.2024 | 324,91 | 327,70 | 323,27 | 326,92 | 0,55% | 2.288.261,00 |
| 15.08.2024 | 322,28 | 325,21 | 321,94 | 325,13 | 1,66% | 2.266.504,00 |
| 14.08.2024 | 320,00 | 322,07 | 318,02 | 319,83 | 0,16% | 1.404.588,00 |
| 13.08.2024 | 316,11 | 320,18 | 315,13 | 319,33 | 1,71% | 2.269.348,00 |
| 12.08.2024 | 315,47 | 317,47 | 312,74 | 313,96 | -0,59% | 2.191.498,00 |
| 09.08.2024 | 316,20 | 317,32 | 313,22 | 315,83 | -0,02% | 1.847.324,00 |
| 08.08.2024 | 315,30 | 319,51 | 314,47 | 315,88 | -0,67% | 2.211.207,00 |
| 07.08.2024 | 319,95 | 325,74 | 317,93 | 318,02 | -0,21% | 2.295.405,00 |
| 06.08.2024 | 317,00 | 322,66 | 315,72 | 318,68 | 1,57% | 2.274.716,00 |
| 05.08.2024 | 311,61 | 317,87 | 310,23 | 313,74 | -2,91% | 3.183.119,00 |
| 02.08.2024 | 324,99 | 326,68 | 320,35 | 323,15 | -1,50% | 2.265.607,00 |
| 01.08.2024 | 333,88 | 338,92 | 326,42 | 328,08 | -0,77% | 2.526.606,00 |
| 31.07.2024 | 331,64 | 333,93 | 329,04 | 330,62 | 0,43% | 2.605.910,00 |
| 30.07.2024 | 327,49 | 330,45 | 326,95 | 329,20 | 0,92% | 1.985.285,00 |
| 29.07.2024 | 328,66 | 328,98 | 323,87 | 326,20 | -0,69% | 1.624.438,00 |
| 26.07.2024 | 325,92 | 329,81 | 325,21 | 328,46 | -0,50% | 2.437.877,00 |
| 25.07.2024 | 325,59 | 335,69 | 323,34 | 330,12 | 0,44% | 2.754.790,00 |
| 24.07.2024 | 329,38 | 332,54 | 328,14 | 328,68 | -0,50% | 3.276.961,00 |
| 23.07.2024 | 331,43 | 332,20 | 327,97 | 330,33 | -0,36% | 1.992.767,00 |
| 22.07.2024 | 330,72 | 332,82 | 329,72 | 331,51 | 0,70% | 3.413.555,00 |
| 19.07.2024 | 331,09 | 335,79 | 327,71 | 329,19 | 0,33% | 5.371.854,00 |
| 18.07.2024 | 329,41 | 336,25 | 327,84 | 328,10 | 0,77% | 4.557.744,00 |
| 17.07.2024 | 325,95 | 328,57 | 323,62 | 325,60 | 0,18% | 4.382.695,00 |
| 16.07.2024 | 318,38 | 325,15 | 318,03 | 325,00 | 2,24% | 3.631.037,00 |
| 15.07.2024 | 312,67 | 319,37 | 312,67 | 317,87 | 2,33% | 3.863.005,00 |
| 12.07.2024 | 299,59 | 312,02 | 299,03 | 310,63 | 4,24% | 3.942.351,00 |
| 11.07.2024 | 295,44 | 302,18 | 293,98 | 297,99 | 0,86% | 2.985.301,00 |
| 10.07.2024 | 296,90 | 298,00 | 290,53 | 295,44 | -0,88% | 2.274.194,00 |
| 09.07.2024 | 299,09 | 299,15 | 294,48 | 298,06 | -0,47% | 2.476.092,00 |
| 08.07.2024 | 300,46 | 301,95 | 295,60 | 299,47 | 0,11% | 2.550.764,00 |
| 05.07.2024 | 304,91 | 305,70 | 297,68 | 299,14 | -2,16% | 2.977.122,00 |
| 03.07.2024 | 304,75 | 306,89 | 303,98 | 305,75 | 0,63% | 1.751.215,00 |
| 02.07.2024 | 300,93 | 304,00 | 300,93 | 303,83 | 0,42% | 2.007.374,00 |
| 01.07.2024 | 303,73 | 304,36 | 299,60 | 302,55 | -0,28% | 2.327.054,00 |
| 28.06.2024 | 303,54 | 305,55 | 301,65 | 303,41 | 0,07% | 12.875.197,00 |
| 27.06.2024 | 305,00 | 305,47 | 301,46 | 303,19 | -0,47% | 3.151.148,00 |
| 26.06.2024 | 299,92 | 305,74 | 299,43 | 304,62 | -0,83% | 3.161.359,00 |
| 25.06.2024 | 307,98 | 310,00 | 305,43 | 307,17 | -0,01% | 4.481.367,00 |
| 24.06.2024 | 305,36 | 312,37 | 304,68 | 307,21 | -0,57% | 4.362.532,00 |
| 21.06.2024 | 307,03 | 310,35 | 302,58 | 308,98 | 0,92% | 8.403.829,00 |
| 20.06.2024 | 314,63 | 317,73 | 298,00 | 306,16 | 7,29% | 11.346.677,00 |
| 18.06.2024 | 285,31 | 289,91 | 284,39 | 285,35 | -0,06% | 5.314.911,00 |
| 17.06.2024 | 286,23 | 288,60 | 283,95 | 285,53 | -0,41% | 3.538.851,00 |
| 14.06.2024 | 281,41 | 286,95 | 280,71 | 286,71 | 1,55% | 2.937.776,00 |
| 13.06.2024 | 287,67 | 289,55 | 282,09 | 282,32 | -1,19% | 3.116.381,00 |
| 12.06.2024 | 291,63 | 294,15 | 285,44 | 285,73 | -2,89% | 3.704.346,00 |
| 11.06.2024 | 290,12 | 294,31 | 288,79 | 294,22 | 1,30% | 2.452.645,00 |
| 10.06.2024 | 287,38 | 290,52 | 287,00 | 290,43 | 0,70% | 2.507.472,00 |
| 07.06.2024 | 291,44 | 291,81 | 288,15 | 288,40 | -1,14% | 2.622.329,00 |
| 06.06.2024 | 291,20 | 293,87 | 290,60 | 291,74 | 0,25% | 2.360.640,00 |
| 05.06.2024 | 288,26 | 292,31 | 288,06 | 291,02 | 1,03% | 2.995.271,00 |
| 04.06.2024 | 281,76 | 288,88 | 280,34 | 288,06 | 2,24% | 3.468.360,00 |
| 03.06.2024 | 286,35 | 287,52 | 280,71 | 281,76 | -0,19% | 3.570.579,00 |
| 31.05.2024 | 284,80 | 285,39 | 278,69 | 282,29 | -0,88% | 6.869.143,00 |
| 30.05.2024 | 289,97 | 290,50 | 284,29 | 284,80 | -3,05% | 4.882.160,00 |
| 29.05.2024 | 294,15 | 296,10 | 291,01 | 293,77 | -1,33% | 4.168.762,00 |
| 28.05.2024 | 299,37 | 300,32 | 295,82 | 297,73 | -1,08% | 3.363.521,00 |
| 24.05.2024 | 306,89 | 307,46 | 300,33 | 300,99 | -1,61% | 2.048.661,00 |
| 23.05.2024 | 310,14 | 310,99 | 304,56 | 305,93 | -0,38% | 2.510.637,00 |
| 22.05.2024 | 303,96 | 308,19 | 303,69 | 307,11 | 1,14% | 2.292.011,00 |
| 21.05.2024 | 306,79 | 307,15 | 302,96 | 303,64 | -0,67% | 1.837.643,00 |
| 20.05.2024 | 303,51 | 307,07 | 301,61 | 305,70 | 0,70% | 2.409.519,00 |
| 17.05.2024 | 309,74 | 310,00 | 300,01 | 303,59 | -1,43% | 4.215.553,00 |
| 16.05.2024 | 309,66 | 310,59 | 306,75 | 308,00 | -0,17% | 2.581.187,00 |
| 15.05.2024 | 305,00 | 308,52 | 301,44 | 308,52 | 0,51% | 4.230.314,00 |
| 14.05.2024 | 308,90 | 312,29 | 306,22 | 306,95 | -0,15% | 1.810.769,00 |
| 13.05.2024 | 308,15 | 308,80 | 306,88 | 307,41 | 0,35% | 1.690.310,00 |
| 10.05.2024 | 308,00 | 309,26 | 306,06 | 306,33 | -0,09% | 1.785.501,00 |
| 09.05.2024 | 307,00 | 308,20 | 302,92 | 306,61 | -1,72% | 3.236.710,00 |
| 08.05.2024 | 310,12 | 313,40 | 310,12 | 311,99 | 0,43% | 2.286.026,00 |
| 07.05.2024 | 307,90 | 312,14 | 307,60 | 310,66 | 1,50% | 2.304.643,00 |
| 06.05.2024 | 305,17 | 306,79 | 303,27 | 306,06 | 0,77% | 2.358.704,00 |
| 03.05.2024 | 302,52 | 304,96 | 301,67 | 303,71 | 1,12% | 2.766.354,00 |
| 02.05.2024 | 300,76 | 303,33 | 298,27 | 300,34 | 0,56% | 2.683.420,00 |
| 01.05.2024 | 300,13 | 303,49 | 298,10 | 298,66 | -0,75% | 2.612.508,00 |
| 30.04.2024 | 302,00 | 303,01 | 299,68 | 300,91 | -0,74% | 4.575.853,00 |
| 29.04.2024 | 307,06 | 308,61 | 302,50 | 303,16 | -1,57% | 4.718.498,00 |
| 26.04.2024 | 309,41 | 309,49 | 307,27 | 308,01 | -0,32% | 3.367.928,00 |
| 25.04.2024 | 309,19 | 310,24 | 305,35 | 309,00 | -1,45% | 3.592.258,00 |
| 24.04.2024 | 315,84 | 315,84 | 310,69 | 313,54 | -1,04% | 4.125.479,00 |
| 23.04.2024 | 318,48 | 319,81 | 316,49 | 316,83 | -0,19% | 1.997.873,00 |