347,610$
-2,71%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 346,94 | 347,95 | 344,83 | 345,67 | 0,25% | 1.927.179,00 |
| 31.10.2024 | 344,63 | 347,86 | 342,62 | 344,82 | -0,50% | 3.075.272,00 |
| 30.10.2024 | 358,00 | 358,83 | 345,34 | 346,57 | -4,54% | 3.915.209,00 |
| 29.10.2024 | 360,91 | 365,08 | 359,05 | 363,04 | 0,48% | 2.060.436,00 |
| 28.10.2024 | 364,00 | 366,99 | 360,39 | 361,32 | 0,14% | 2.207.367,00 |
| 25.10.2024 | 364,00 | 365,45 | 359,59 | 360,80 | -0,94% | 2.129.211,00 |
| 24.10.2024 | 367,50 | 373,44 | 363,75 | 364,23 | -1,73% | 2.300.403,00 |
| 23.10.2024 | 370,84 | 372,48 | 368,23 | 370,63 | -0,31% | 2.203.502,00 |
| 22.10.2024 | 374,62 | 374,86 | 371,13 | 371,79 | -1,13% | 1.735.518,00 |
| 21.10.2024 | 375,00 | 377,34 | 374,21 | 376,03 | -0,22% | 1.784.441,00 |
| 18.10.2024 | 375,51 | 377,33 | 373,65 | 376,86 | 0,46% | 1.880.855,00 |
| 17.10.2024 | 373,00 | 375,51 | 371,78 | 375,15 | 0,78% | 1.891.600,00 |
| 16.10.2024 | 365,69 | 372,87 | 364,88 | 372,26 | 0,98% | 2.096.785,00 |
| 15.10.2024 | 365,43 | 371,00 | 365,43 | 368,66 | 1,11% | 2.954.616,00 |
| 14.10.2024 | 361,58 | 365,62 | 361,16 | 364,60 | 1,07% | 2.065.640,00 |
| 11.10.2024 | 362,52 | 363,40 | 360,06 | 360,74 | -0,09% | 1.245.689,00 |
| 10.10.2024 | 363,56 | 364,47 | 358,91 | 361,07 | -1,10% | 2.086.013,00 |
| 09.10.2024 | 360,98 | 366,46 | 360,77 | 365,08 | 1,30% | 2.045.104,00 |
| 08.10.2024 | 359,53 | 360,65 | 357,52 | 360,38 | 1,00% | 2.347.210,00 |
| 07.10.2024 | 360,00 | 362,00 | 355,85 | 356,80 | -1,50% | 1.531.989,00 |
| 04.10.2024 | 364,20 | 367,79 | 359,82 | 362,24 | 0,28% | 2.131.105,00 |
| 03.10.2024 | 359,55 | 364,45 | 359,33 | 361,24 | 1,39% | 3.643.324,00 |
| 02.10.2024 | 352,71 | 357,19 | 351,34 | 356,29 | 1,22% | 2.210.216,00 |
| 01.10.2024 | 354,99 | 354,99 | 349,90 | 351,98 | -0,42% | 1.810.334,00 |
| 30.09.2024 | 348,65 | 354,06 | 347,72 | 353,48 | 1,08% | 2.398.094,00 |
| 27.09.2024 | 356,33 | 358,34 | 349,30 | 349,70 | -1,72% | 2.567.290,00 |
| 26.09.2024 | 355,01 | 363,99 | 349,70 | 355,81 | 5,57% | 4.445.598,00 |
| 25.09.2024 | 335,14 | 339,75 | 334,16 | 337,05 | -0,76% | 3.491.374,00 |
| 24.09.2024 | 337,94 | 340,62 | 335,28 | 339,62 | 0,12% | 2.598.749,00 |
| 23.09.2024 | 337,38 | 339,44 | 334,05 | 339,21 | 0,89% | 1.998.204,00 |
| 20.09.2024 | 332,32 | 336,35 | 331,87 | 336,22 | 0,29% | 5.181.689,00 |
| 19.09.2024 | 340,00 | 340,38 | 332,23 | 335,24 | -0,28% | 2.604.787,00 |
| 18.09.2024 | 335,00 | 339,00 | 332,96 | 336,18 | -0,26% | 2.148.913,00 |
| 17.09.2024 | 355,10 | 355,28 | 336,31 | 337,04 | -4,82% | 4.525.960,00 |
| 16.09.2024 | 350,84 | 354,98 | 349,63 | 354,12 | 1,30% | 1.813.030,00 |
| 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 |