279,670$
1,30%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 276,54 | 280,27 | 276,03 | 279,67 | 1,30% | 3.162.889,00 |
| 15.07.2025 | 281,04 | 281,11 | 275,96 | 276,07 | -1,40% | 3.966.297,00 |
| 14.07.2025 | 280,61 | 280,94 | 276,95 | 279,99 | -0,38% | 4.267.907,00 |
| 11.07.2025 | 287,00 | 287,74 | 280,43 | 281,06 | -2,53% | 5.027.392,00 |
| 10.07.2025 | 292,04 | 292,60 | 285,79 | 288,36 | -3,04% | 5.189.942,00 |
| 09.07.2025 | 304,19 | 304,19 | 294,79 | 297,40 | -1,95% | 3.162.322,00 |
| 08.07.2025 | 301,62 | 307,77 | 300,51 | 303,33 | 0,93% | 2.887.690,00 |
| 07.07.2025 | 303,70 | 304,79 | 299,29 | 300,54 | -1,39% | 2.743.550,00 |
| 03.07.2025 | 303,00 | 305,30 | 302,29 | 304,78 | 0,82% | 1.616.133,00 |
| 02.07.2025 | 303,17 | 303,17 | 298,32 | 302,29 | -0,11% | 2.740.370,00 |
| 01.07.2025 | 298,54 | 304,19 | 297,92 | 302,62 | 1,25% | 3.548.192,00 |
| 30.06.2025 | 297,58 | 299,01 | 295,74 | 298,89 | 1,16% | 3.127.159,00 |
| 27.06.2025 | 295,19 | 296,70 | 292,99 | 295,46 | -0,21% | 4.119.621,00 |
| 26.06.2025 | 296,93 | 296,96 | 292,60 | 296,08 | 0,50% | 3.621.496,00 |
| 25.06.2025 | 301,25 | 301,65 | 294,35 | 294,60 | -2,04% | 3.161.650,00 |
| 24.06.2025 | 295,80 | 301,65 | 295,01 | 300,72 | 1,94% | 4.678.569,00 |
| 23.06.2025 | 286,00 | 295,33 | 284,23 | 295,00 | 3,37% | 5.419.715,00 |
| 20.06.2025 | 281,43 | 288,87 | 273,19 | 285,37 | -6,86% | 11.616.518,00 |
| 18.06.2025 | 314,20 | 314,20 | 305,87 | 306,38 | -1,81% | 4.593.070,00 |
| 17.06.2025 | 312,71 | 315,95 | 311,85 | 312,03 | -0,73% | 2.475.828,00 |
| 16.06.2025 | 314,33 | 317,05 | 312,82 | 314,33 | 0,84% | 2.928.387,00 |
| 13.06.2025 | 314,59 | 317,30 | 311,28 | 311,71 | -2,02% | 2.893.165,00 |
| 12.06.2025 | 316,89 | 318,62 | 316,11 | 318,13 | -0,34% | 2.187.037,00 |
| 11.06.2025 | 321,00 | 321,77 | 317,84 | 319,22 | -0,53% | 1.836.205,00 |
| 10.06.2025 | 317,00 | 321,69 | 317,00 | 320,92 | 1,36% | 2.351.718,00 |
| 09.06.2025 | 317,65 | 319,23 | 316,04 | 316,62 | -0,32% | 2.240.961,00 |
| 06.06.2025 | 317,24 | 320,15 | 316,38 | 317,65 | 0,72% | 2.307.822,00 |
| 05.06.2025 | 317,50 | 317,96 | 313,41 | 315,38 | -0,32% | 3.784.802,00 |
| 04.06.2025 | 314,39 | 316,79 | 314,39 | 316,40 | 1,12% | 2.336.346,00 |
| 03.06.2025 | 313,00 | 313,99 | 310,60 | 312,90 | -0,50% | 3.674.230,00 |
| 02.06.2025 | 313,63 | 314,94 | 311,21 | 314,47 | -0,74% | 2.340.124,00 |
| 30.05.2025 | 318,99 | 318,99 | 314,09 | 316,82 | -0,29% | 3.998.201,00 |
| 29.05.2025 | 317,25 | 318,42 | 314,78 | 317,73 | 0,55% | 2.556.134,00 |
| 28.05.2025 | 314,76 | 317,39 | 314,05 | 315,99 | 0,18% | 3.433.895,00 |
| 27.05.2025 | 313,52 | 315,70 | 312,01 | 315,43 | 1,89% | 3.245.462,00 |
| 23.05.2025 | 311,11 | 311,73 | 307,86 | 309,58 | -2,17% | 2.947.209,00 |
| 22.05.2025 | 318,13 | 319,19 | 316,04 | 316,45 | -0,40% | 2.992.347,00 |
| 21.05.2025 | 317,72 | 322,86 | 316,42 | 317,72 | -0,77% | 2.784.119,00 |
| 20.05.2025 | 318,69 | 320,33 | 317,39 | 320,18 | 0,25% | 2.881.500,00 |
| 19.05.2025 | 315,50 | 320,89 | 315,07 | 319,39 | 0,54% | 2.235.353,00 |
| 16.05.2025 | 317,00 | 318,06 | 309,73 | 317,69 | -1,71% | 3.936.592,00 |
| 15.05.2025 | 319,76 | 324,00 | 319,76 | 323,21 | 0,87% | 3.031.629,00 |
| 14.05.2025 | 321,52 | 322,10 | 317,90 | 320,41 | -0,66% | 2.416.951,00 |
| 13.05.2025 | 321,80 | 325,71 | 321,56 | 322,53 | 0,14% | 2.759.800,00 |
| 12.05.2025 | 316,50 | 322,47 | 315,36 | 322,09 | 4,61% | 3.270.578,00 |
| 09.05.2025 | 309,70 | 311,59 | 306,70 | 307,90 | -0,32% | 1.844.077,00 |
| 08.05.2025 | 308,42 | 313,25 | 308,00 | 308,88 | 0,91% | 2.857.238,00 |
| 07.05.2025 | 304,39 | 308,09 | 303,47 | 306,09 | 0,75% | 2.643.323,00 |
| 06.05.2025 | 304,05 | 305,95 | 303,20 | 303,80 | -1,27% | 2.713.467,00 |
| 05.05.2025 | 303,42 | 309,41 | 303,41 | 307,71 | 0,78% | 3.540.681,00 |
| 02.05.2025 | 305,00 | 306,34 | 303,86 | 305,33 | 1,60% | 1.780.102,00 |
| 01.05.2025 | 300,80 | 304,76 | 298,50 | 300,53 | 0,46% | 2.821.098,00 |
| 30.04.2025 | 295,27 | 299,55 | 291,71 | 299,15 | 0,23% | 2.717.064,00 |
| 29.04.2025 | 296,00 | 299,04 | 294,80 | 298,47 | 1,78% | 3.220.590,00 |
| 28.04.2025 | 293,00 | 296,06 | 289,89 | 293,25 | -0,05% | 1.855.447,00 |
| 25.04.2025 | 291,56 | 294,01 | 289,02 | 293,39 | 0,68% | 2.913.647,00 |
| 24.04.2025 | 285,13 | 291,76 | 284,74 | 291,41 | 1,13% | 3.191.403,00 |
| 23.04.2025 | 294,65 | 296,94 | 286,97 | 288,16 | 1,48% | 2.743.233,00 |
| 22.04.2025 | 281,47 | 285,10 | 280,15 | 283,96 | 1,69% | 2.488.278,00 |
| 21.04.2025 | 282,03 | 282,34 | 275,98 | 279,23 | -1,11% | 2.833.696,00 |
| 17.04.2025 | 285,52 | 286,67 | 281,77 | 282,35 | -1,01% | 2.321.537,00 |
| 16.04.2025 | 288,66 | 292,50 | 283,74 | 285,24 | -1,18% | 3.173.008,00 |
| 15.04.2025 | 288,92 | 292,08 | 287,34 | 288,66 | -0,39% | 3.244.336,00 |
| 14.04.2025 | 288,07 | 293,26 | 286,64 | 289,79 | 1,92% | 3.211.114,00 |
| 11.04.2025 | 282,97 | 286,30 | 276,73 | 284,34 | -0,31% | 4.982.492,00 |
| 10.04.2025 | 292,47 | 296,10 | 278,34 | 285,22 | -4,91% | 4.564.386,00 |
| 09.04.2025 | 280,21 | 300,45 | 278,92 | 299,94 | 6,59% | 6.559.043,00 |
| 08.04.2025 | 290,60 | 293,03 | 276,67 | 281,39 | -1,17% | 4.593.839,00 |
| 07.04.2025 | 278,83 | 293,04 | 275,01 | 284,72 | -0,12% | 6.292.875,00 |
| 04.04.2025 | 297,00 | 299,05 | 284,60 | 285,06 | -5,44% | 4.655.592,00 |
| 03.04.2025 | 308,42 | 311,79 | 300,97 | 301,46 | -4,70% | 3.610.441,00 |
| 02.04.2025 | 309,75 | 318,00 | 309,75 | 316,33 | 0,88% | 3.937.475,00 |
| 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 |