313,580$
0,49%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 311,50 | 316,02 | 310,98 | 313,58 | 0,49% | 3.447.737,00 |
| 31.03.2025 | 302,45 | 313,11 | 300,40 | 312,04 | 2,53% | 5.510.702,00 |
| 28.03.2025 | 308,00 | 310,07 | 303,84 | 304,33 | -1,36% | 2.375.091,00 |
| 27.03.2025 | 310,62 | 313,00 | 307,48 | 308,53 | -0,85% | 2.864.588,00 |
| 26.03.2025 | 309,03 | 312,75 | 309,02 | 311,16 | 0,73% | 3.621.719,00 |
| 25.03.2025 | 307,17 | 312,47 | 305,42 | 308,90 | 0,56% | 3.858.004,00 |
| 24.03.2025 | 307,88 | 310,46 | 305,18 | 307,18 | 0,61% | 3.751.278,00 |
| 21.03.2025 | 297,44 | 305,60 | 295,58 | 305,32 | 1,47% | 11.728.988,00 |
| 20.03.2025 | 296,15 | 306,85 | 291,51 | 300,91 | -7,26% | 10.688.799,00 |
| 19.03.2025 | 324,61 | 326,73 | 321,07 | 324,47 | 0,12% | 4.310.002,00 |
| 18.03.2025 | 323,57 | 325,05 | 319,49 | 324,07 | -0,50% | 2.796.581,00 |
| 17.03.2025 | 320,83 | 326,73 | 319,60 | 325,71 | 2,16% | 3.512.017,00 |
| 14.03.2025 | 316,18 | 318,90 | 314,29 | 318,82 | 0,55% | 4.046.144,00 |
| 13.03.2025 | 323,24 | 323,69 | 314,61 | 317,07 | -2,24% | 3.627.442,00 |
| 12.03.2025 | 330,00 | 330,00 | 322,89 | 324,33 | -1,06% | 3.077.091,00 |
| 11.03.2025 | 333,65 | 334,43 | 325,55 | 327,79 | -2,24% | 3.387.758,00 |
| 10.03.2025 | 338,01 | 339,90 | 332,52 | 335,30 | -2,01% | 3.444.643,00 |
| 07.03.2025 | 338,03 | 342,89 | 335,91 | 342,18 | 0,10% | 4.426.186,00 |
| 06.03.2025 | 344,87 | 347,10 | 339,82 | 341,84 | -1,84% | 3.444.412,00 |
| 05.03.2025 | 345,00 | 348,80 | 343,46 | 348,26 | 0,72% | 2.444.910,00 |
| 04.03.2025 | 342,02 | 349,24 | 342,00 | 345,78 | 0,23% | 3.133.810,00 |
| 03.03.2025 | 349,50 | 351,99 | 343,01 | 344,99 | -1,01% | 2.966.275,00 |
| 28.02.2025 | 357,16 | 359,14 | 342,41 | 348,50 | -2,35% | 5.505.531,00 |
| 27.02.2025 | 358,31 | 361,62 | 355,37 | 356,87 | -0,41% | 2.733.526,00 |
| 26.02.2025 | 362,70 | 363,01 | 356,86 | 358,35 | -1,27% | 2.267.295,00 |
| 25.02.2025 | 360,08 | 365,58 | 359,50 | 362,95 | -0,26% | 1.842.350,00 |
| 24.02.2025 | 364,41 | 366,93 | 361,06 | 363,91 | -0,10% | 2.463.492,00 |
| 21.02.2025 | 382,77 | 382,77 | 363,93 | 364,26 | -5,35% | 3.720.875,00 |
| 20.02.2025 | 388,50 | 390,00 | 384,25 | 384,84 | -1,38% | 2.250.858,00 |
| 19.02.2025 | 385,64 | 392,02 | 384,44 | 390,22 | 0,69% | 1.437.818,00 |
| 18.02.2025 | 384,00 | 390,49 | 381,49 | 387,56 | -0,11% | 3.564.022,00 |
| 14.02.2025 | 390,00 | 391,00 | 387,43 | 388,00 | -0,39% | 2.024.720,00 |
| 13.02.2025 | 388,42 | 390,91 | 384,73 | 389,53 | 0,18% | 3.384.762,00 |
| 12.02.2025 | 386,55 | 391,51 | 386,00 | 388,83 | -0,30% | 2.165.775,00 |
| 11.02.2025 | 384,75 | 390,35 | 383,89 | 390,01 | 0,81% | 2.119.520,00 |
| 10.02.2025 | 388,60 | 390,00 | 385,19 | 386,89 | 0,24% | 1.760.942,00 |
| 07.02.2025 | 388,77 | 390,53 | 385,36 | 385,98 | -0,35% | 2.435.944,00 |
| 06.02.2025 | 395,00 | 397,88 | 385,92 | 387,34 | -2,74% | 2.827.214,00 |
| 05.02.2025 | 391,00 | 398,35 | 390,42 | 398,25 | 1,69% | 3.458.919,00 |
| 04.02.2025 | 380,55 | 392,45 | 380,55 | 391,62 | 1,66% | 3.154.100,00 |
| 03.02.2025 | 381,44 | 386,66 | 378,54 | 385,21 | 0,07% | 2.771.447,00 |
| 31.01.2025 | 380,75 | 387,00 | 379,64 | 384,95 | 1,10% | 3.101.082,00 |
| 30.01.2025 | 377,27 | 385,91 | 376,72 | 380,75 | 1,69% | 2.215.220,00 |
| 29.01.2025 | 377,92 | 381,90 | 373,18 | 374,42 | -1,05% | 2.340.808,00 |
| 28.01.2025 | 371,08 | 382,02 | 370,75 | 378,39 | 1,40% | 4.052.275,00 |
| 27.01.2025 | 359,98 | 373,85 | 358,92 | 373,15 | 2,96% | 3.854.177,00 |
| 24.01.2025 | 361,23 | 364,00 | 360,15 | 362,41 | -0,23% | 1.827.641,00 |
| 23.01.2025 | 358,70 | 363,32 | 357,65 | 363,26 | 1,16% | 2.044.145,00 |
| 22.01.2025 | 358,00 | 360,17 | 354,83 | 359,11 | 0,75% | 2.789.786,00 |
| 21.01.2025 | 349,00 | 356,86 | 348,00 | 356,42 | 1,09% | 2.689.442,00 |
| 17.01.2025 | 354,92 | 357,00 | 351,91 | 352,59 | 0,58% | 4.064.786,00 |
| 16.01.2025 | 348,48 | 353,25 | 347,00 | 350,56 | 0,24% | 2.008.430,00 |
| 15.01.2025 | 352,18 | 355,20 | 349,05 | 349,73 | 0,21% | 2.595.986,00 |
| 14.01.2025 | 351,54 | 352,52 | 345,63 | 348,99 | -0,04% | 1.824.772,00 |
| 13.01.2025 | 345,31 | 350,91 | 344,37 | 349,14 | -0,19% | 2.507.977,00 |
| 10.01.2025 | 355,67 | 358,00 | 348,74 | 349,79 | -2,22% | 2.228.420,00 |
| 08.01.2025 | 361,00 | 363,60 | 355,35 | 357,73 | 0,38% | 2.217.337,00 |
| 07.01.2025 | 355,35 | 363,22 | 353,81 | 356,39 | 1,44% | 3.919.477,00 |
| 06.01.2025 | 352,75 | 354,49 | 349,65 | 351,33 | -0,71% | 1.660.901,00 |
| 03.01.2025 | 349,09 | 354,82 | 349,09 | 353,85 | 1,44% | 1.944.871,00 |
| 02.01.2025 | 352,73 | 354,81 | 346,11 | 348,82 | -0,84% | 2.202.567,00 |
| 31.12.2024 | 354,98 | 355,08 | 350,43 | 351,79 | -0,20% | 1.748.650,00 |
| 30.12.2024 | 353,26 | 354,63 | 349,23 | 352,49 | -1,04% | 1.481.560,00 |
| 27.12.2024 | 359,01 | 360,43 | 354,00 | 356,18 | -1,18% | 1.172.493,00 |
| 26.12.2024 | 359,35 | 361,95 | 359,07 | 360,43 | -0,33% | 905.652,00 |
| 24.12.2024 | 359,95 | 361,95 | 358,54 | 361,63 | 0,80% | 1.075.396,00 |
| 23.12.2024 | 360,40 | 362,96 | 355,73 | 358,77 | -2,07% | 3.539.745,00 |
| 20.12.2024 | 370,70 | 372,07 | 362,00 | 366,37 | -1,56% | 6.982.144,00 |
| 19.12.2024 | 365,00 | 376,91 | 363,19 | 372,16 | 7,06% | 6.057.848,00 |
| 18.12.2024 | 357,51 | 359,40 | 347,12 | 347,61 | -2,71% | 3.196.504,00 |
| 17.12.2024 | 357,04 | 358,48 | 353,02 | 357,30 | 0,07% | 2.431.012,00 |
| 16.12.2024 | 359,55 | 361,02 | 356,45 | 357,06 | -0,45% | 2.268.082,00 |
| 13.12.2024 | 359,30 | 360,76 | 356,25 | 358,68 | -0,42% | 1.658.382,00 |
| 12.12.2024 | 361,64 | 362,00 | 355,40 | 360,18 | -1,01% | 1.827.950,00 |
| 11.12.2024 | 364,95 | 366,59 | 363,43 | 363,84 | 0,26% | 1.518.756,00 |
| 10.12.2024 | 358,82 | 366,35 | 357,09 | 362,90 | 0,95% | 2.136.147,00 |
| 09.12.2024 | 360,58 | 366,00 | 358,10 | 359,50 | -0,88% | 2.134.380,00 |
| 06.12.2024 | 364,91 | 371,88 | 361,55 | 362,70 | 1,28% | 2.292.979,00 |
| 05.12.2024 | 355,24 | 358,90 | 354,89 | 358,13 | -0,53% | 1.676.589,00 |
| 04.12.2024 | 353,67 | 362,11 | 353,11 | 360,03 | 2,12% | 2.030.323,00 |
| 03.12.2024 | 348,80 | 354,33 | 346,62 | 352,54 | -2,45% | 2.879.504,00 |
| 02.12.2024 | 363,36 | 363,36 | 356,96 | 361,38 | -0,27% | 2.420.995,00 |
| 29.11.2024 | 361,00 | 365,00 | 360,00 | 362,37 | 0,06% | 1.311.255,00 |
| 27.11.2024 | 364,08 | 365,67 | 360,88 | 362,16 | -0,28% | 1.657.040,00 |
| 26.11.2024 | 362,05 | 364,53 | 360,62 | 363,18 | 0,52% | 2.070.823,00 |
| 25.11.2024 | 360,00 | 364,15 | 358,50 | 361,29 | 0,73% | 2.925.715,00 |
| 22.11.2024 | 359,27 | 364,64 | 357,28 | 358,66 | 0,45% | 2.161.326,00 |
| 20.11.2024 | 353,98 | 357,33 | 351,65 | 357,07 | 0,88% | 1.744.193,00 |
| 19.11.2024 | 350,68 | 353,97 | 349,99 | 353,95 | 0,33% | 2.411.063,00 |
| 18.11.2024 | 354,00 | 355,50 | 351,82 | 352,79 | -0,22% | 1.758.357,00 |
| 15.11.2024 | 360,28 | 360,31 | 348,85 | 353,57 | -2,35% | 3.600.264,00 |
| 14.11.2024 | 371,22 | 372,00 | 361,02 | 362,07 | -2,20% | 3.343.767,00 |
| 13.11.2024 | 360,17 | 370,64 | 359,04 | 370,22 | 2,66% | 3.337.922,00 |
| 12.11.2024 | 357,30 | 362,13 | 356,95 | 360,61 | 0,93% | 2.316.363,00 |
| 11.11.2024 | 354,94 | 360,64 | 354,10 | 357,30 | 0,50% | 2.268.524,00 |
| 08.11.2024 | 360,77 | 362,76 | 355,12 | 355,53 | -1,44% | 2.287.589,00 |
| 07.11.2024 | 358,00 | 362,00 | 356,29 | 360,71 | 1,29% | 2.238.522,00 |
| 06.11.2024 | 355,90 | 357,23 | 353,00 | 356,13 | 3,08% | 2.967.703,00 |
| 05.11.2024 | 342,79 | 347,42 | 342,21 | 345,49 | 0,46% | 1.553.537,00 |
| 04.11.2024 | 345,26 | 346,67 | 341,58 | 343,90 | -0,51% | 1.891.966,00 |