45,790€
0,22%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 45,71 | 45,93 | 45,51 | 45,93 | 0,53% | 406,00 |
| 05.06.2025 | 45,71 | 45,79 | 45,33 | 45,69 | -0,15% | 419,00 |
| 04.06.2025 | 46,05 | 46,05 | 45,36 | 45,76 | 0,13% | 1.600,00 |
| 03.06.2025 | 45,70 | 45,91 | 45,37 | 45,70 | -0,22% | 89,00 |
| 02.06.2025 | 45,61 | 45,81 | 44,94 | 45,80 | -2,22% | 1.363,00 |
| 30.05.2025 | 46,76 | 46,93 | 46,44 | 46,84 | 0,52% | 60,00 |
| 29.05.2025 | 47,02 | 47,23 | 46,50 | 46,60 | -0,45% | 72,00 |
| 28.05.2025 | 46,92 | 46,98 | 46,46 | 46,81 | -0,45% | 423,00 |
| 27.05.2025 | 46,59 | 47,04 | 46,54 | 47,02 | 0,79% | 1.220,00 |
| 26.05.2025 | 46,80 | 46,85 | 46,50 | 46,65 | 1,59% | 345,00 |
| 23.05.2025 | 46,90 | 47,04 | 45,44 | 45,92 | -2,34% | 324,00 |
| 22.05.2025 | 47,19 | 47,48 | 46,33 | 47,02 | -0,74% | 161,00 |
| 21.05.2025 | 47,41 | 47,64 | 46,97 | 47,37 | -0,42% | 644,00 |
| 20.05.2025 | 47,47 | 47,64 | 47,14 | 47,57 | -0,42% | 1.757,00 |
| 19.05.2025 | 47,42 | 47,79 | 46,96 | 47,77 | 0,87% | 235,00 |
| 16.05.2025 | 47,53 | 47,78 | 47,24 | 47,36 | -0,25% | 377,00 |
| 15.05.2025 | 47,46 | 47,79 | 47,34 | 47,48 | -0,13% | 1.086,00 |
| 14.05.2025 | 47,75 | 47,82 | 47,35 | 47,54 | -0,48% | 534,00 |
| 13.05.2025 | 46,62 | 47,82 | 46,62 | 47,77 | 1,70% | 1.016,00 |
| 12.05.2025 | 45,76 | 46,97 | 45,55 | 46,97 | 3,66% | 1.083,00 |
| 09.05.2025 | 45,56 | 45,56 | 45,13 | 45,31 | -0,35% | 296,00 |
| 08.05.2025 | 45,45 | 46,00 | 45,25 | 45,47 | 0,80% | 212,00 |
| 07.05.2025 | 45,03 | 45,16 | 44,53 | 45,11 | 0,42% | 484,00 |
| 06.05.2025 | 44,77 | 44,95 | 44,26 | 44,92 | -0,20% | 51,00 |
| 05.05.2025 | 44,54 | 45,01 | 44,50 | 45,01 | 0,56% | 1.650,00 |
| 02.05.2025 | 43,21 | 44,96 | 43,14 | 44,76 | 3,23% | 793,00 |
| 30.04.2025 | 42,83 | 43,39 | 42,49 | 43,36 | 0,88% | 393,00 |
| 29.04.2025 | 42,98 | 43,07 | 42,42 | 42,98 | 0,59% | 456,00 |
| 28.04.2025 | 43,41 | 43,74 | 42,73 | 42,73 | -1,86% | 452,00 |
| 25.04.2025 | 41,00 | 43,54 | 41,00 | 43,54 | 6,48% | 1.667,00 |
| 24.04.2025 | 40,61 | 40,97 | 40,23 | 40,89 | 0,54% | 610,00 |
| 23.04.2025 | 39,66 | 40,76 | 39,66 | 40,67 | 4,07% | 1.637,00 |
| 22.04.2025 | 38,76 | 39,45 | 38,28 | 39,08 | -0,08% | 741,00 |
| 17.04.2025 | 38,94 | 39,35 | 38,46 | 39,11 | 1,58% | 242,00 |
| 16.04.2025 | 38,83 | 38,92 | 38,32 | 38,50 | -2,21% | 1.368,00 |
| 15.04.2025 | 38,36 | 39,42 | 38,36 | 39,37 | 1,73% | 583,00 |
| 14.04.2025 | 38,64 | 38,89 | 38,20 | 38,70 | 1,49% | 623,00 |
| 11.04.2025 | 38,35 | 38,82 | 37,77 | 38,13 | 0,13% | 918,00 |
| 10.04.2025 | 39,63 | 40,74 | 37,48 | 38,08 | -4,27% | 2.229,00 |
| 09.04.2025 | 36,02 | 39,78 | 36,02 | 39,78 | 10,50% | 1.942,00 |
| 08.04.2025 | 37,17 | 38,00 | 36,00 | 36,00 | -1,42% | 3.567,00 |
| 07.04.2025 | 36,58 | 38,16 | 34,95 | 36,52 | -2,56% | 3.162,00 |
| 04.04.2025 | 40,23 | 40,33 | 37,23 | 37,48 | -7,23% | 3.485,00 |
| 03.04.2025 | 41,60 | 41,74 | 40,22 | 40,40 | -5,28% | 710,00 |
| 02.04.2025 | 42,09 | 42,65 | 41,90 | 42,65 | 1,74% | 1.258,00 |
| 01.04.2025 | 42,18 | 42,45 | 41,76 | 41,92 | 0,62% | 462,00 |
| 31.03.2025 | 42,48 | 42,48 | 41,66 | 41,66 | -2,80% | 683,00 |
| 28.03.2025 | 44,09 | 44,14 | 42,85 | 42,86 | -3,32% | 303,00 |
| 27.03.2025 | 44,64 | 44,73 | 44,05 | 44,33 | -1,23% | 167,00 |
| 26.03.2025 | 44,99 | 45,50 | 44,87 | 44,88 | 0,16% | 1.178,00 |
| 25.03.2025 | 44,17 | 44,99 | 44,17 | 44,81 | 1,17% | 180,00 |
| 24.03.2025 | 44,38 | 44,67 | 43,98 | 44,29 | 0,29% | 544,00 |
| 21.03.2025 | 44,88 | 44,88 | 43,39 | 44,16 | -1,71% | 915,00 |
| 20.03.2025 | 45,36 | 45,39 | 44,90 | 44,93 | -1,27% | 138,00 |
| 19.03.2025 | 44,62 | 45,51 | 44,62 | 45,51 | 1,70% | 153,00 |
| 18.03.2025 | 45,80 | 46,05 | 44,71 | 44,75 | -1,82% | 136,00 |
| 17.03.2025 | 44,68 | 45,86 | 44,49 | 45,58 | 1,42% | 540,00 |
| 14.03.2025 | 44,26 | 45,16 | 44,16 | 44,94 | 1,79% | 1.127,00 |
| 13.03.2025 | 44,72 | 44,72 | 44,00 | 44,15 | -1,03% | 120,00 |
| 12.03.2025 | 44,30 | 44,88 | 44,18 | 44,61 | 1,18% | 166,00 |
| 11.03.2025 | 45,98 | 46,19 | 43,43 | 44,09 | -4,07% | 2.557,00 |
| 10.03.2025 | 47,03 | 47,05 | 45,55 | 45,96 | -2,36% | 397,00 |
| 07.03.2025 | 46,57 | 47,15 | 46,23 | 47,07 | 0,88% | 483,00 |
| 06.03.2025 | 48,34 | 48,93 | 46,55 | 46,66 | -3,24% | 1.131,00 |
| 05.03.2025 | 47,80 | 48,62 | 47,55 | 48,22 | 0,86% | 1.065,00 |
| 04.03.2025 | 48,57 | 48,63 | 46,62 | 47,81 | -2,03% | 1.886,00 |
| 03.03.2025 | 48,39 | 49,09 | 47,66 | 48,80 | 1,71% | 2.427,00 |
| 28.02.2025 | 47,57 | 48,22 | 47,33 | 47,98 | 0,00% | 2.660,00 |
| 27.02.2025 | 48,44 | 48,44 | 47,41 | 47,98 | -0,56% | 999,00 |
| 26.02.2025 | 47,02 | 48,65 | 46,94 | 48,25 | 3,21% | 1.631,00 |
| 25.02.2025 | 46,52 | 47,49 | 46,29 | 46,75 | 0,47% | 1.480,00 |
| 24.02.2025 | 46,77 | 46,77 | 45,45 | 46,53 | 0,91% | 1.310,00 |
| 21.02.2025 | 46,82 | 47,22 | 46,06 | 46,11 | -1,83% | 841,00 |
| 20.02.2025 | 48,80 | 49,80 | 46,44 | 46,97 | -3,15% | 1.746,00 |
| 19.02.2025 | 49,63 | 49,63 | 48,50 | 48,50 | -1,86% | 1.481,00 |
| 18.02.2025 | 49,94 | 50,12 | 49,28 | 49,42 | -1,36% | 1.080,00 |
| 17.02.2025 | 50,60 | 51,24 | 50,10 | 50,10 | -0,36% | 1.127,00 |
| 14.02.2025 | 49,84 | 50,54 | 49,84 | 50,28 | 0,84% | 1.047,00 |
| 13.02.2025 | 50,28 | 51,00 | 49,71 | 49,86 | -0,72% | 890,00 |
| 12.02.2025 | 49,72 | 50,46 | 49,58 | 50,22 | 0,52% | 513,00 |
| 11.02.2025 | 50,54 | 50,54 | 49,31 | 49,96 | -1,19% | 523,00 |
| 10.02.2025 | 49,86 | 50,56 | 49,84 | 50,56 | 1,08% | 451,00 |
| 07.02.2025 | 49,87 | 50,28 | 49,76 | 50,02 | 0,46% | 695,00 |
| 06.02.2025 | 49,32 | 50,06 | 49,22 | 49,79 | 1,14% | 584,00 |
| 05.02.2025 | 49,20 | 49,48 | 48,95 | 49,23 | 0,12% | 275,00 |
| 04.02.2025 | 49,22 | 49,49 | 49,01 | 49,17 | 0,02% | 1.540,00 |
| 03.02.2025 | 48,46 | 49,25 | 48,21 | 49,16 | -0,97% | 275,00 |
| 31.01.2025 | 49,33 | 49,84 | 49,33 | 49,64 | 0,04% | 880,00 |
| 30.01.2025 | 49,58 | 49,91 | 49,40 | 49,62 | 0,32% | 580,00 |
| 29.01.2025 | 49,99 | 49,99 | 49,24 | 49,46 | -0,46% | 195,00 |
| 28.01.2025 | 48,99 | 49,69 | 48,87 | 49,69 | 1,22% | 209,00 |
| 27.01.2025 | 48,48 | 49,13 | 48,32 | 49,09 | 0,10% | 759,00 |
| 24.01.2025 | 48,90 | 49,36 | 48,68 | 49,04 | 1,01% | 837,00 |
| 23.01.2025 | 49,09 | 49,13 | 48,27 | 48,55 | -1,04% | 660,00 |
| 22.01.2025 | 48,51 | 49,20 | 48,28 | 49,06 | 1,13% | 472,00 |
| 21.01.2025 | 48,23 | 48,67 | 48,00 | 48,51 | 0,25% | 338,00 |
| 20.01.2025 | 47,95 | 48,52 | 47,95 | 48,39 | 0,98% | 656,00 |
| 17.01.2025 | 47,97 | 48,16 | 47,63 | 47,92 | -0,08% | 120,00 |
| 16.01.2025 | 48,14 | 48,29 | 47,52 | 47,96 | 0,57% | 305,00 |
| 15.01.2025 | 47,31 | 47,92 | 47,31 | 47,69 | 1,04% | 548,00 |