49,500€
0,08%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 49,50 | 49,96 | 49,37 | 49,45 | -0,02% | 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 |
| 14.01.2025 | 47,06 | 47,74 | 46,82 | 47,20 | 0,85% | 703,00 |
| 13.01.2025 | 47,22 | 47,25 | 46,67 | 46,80 | -1,24% | 1.284,00 |
| 10.01.2025 | 47,25 | 47,57 | 47,25 | 47,39 | 0,08% | 653,00 |
| 09.01.2025 | 46,69 | 47,36 | 46,43 | 47,35 | 1,24% | 215,00 |
| 08.01.2025 | 46,53 | 46,97 | 46,27 | 46,77 | 0,97% | 101,00 |
| 07.01.2025 | 46,19 | 47,00 | 46,19 | 46,32 | 0,15% | 349,00 |
| 06.01.2025 | 46,31 | 46,71 | 45,79 | 46,25 | 0,30% | 834,00 |
| 03.01.2025 | 46,89 | 47,21 | 45,89 | 46,11 | -1,83% | 426,00 |
| 02.01.2025 | 46,77 | 47,53 | 46,50 | 46,97 | 0,26% | 434,00 |
| 30.12.2024 | 46,45 | 47,02 | 46,38 | 46,85 | 0,13% | 462,00 |
| 27.12.2024 | 46,50 | 47,02 | 46,25 | 46,79 | 0,34% | 1.953,00 |
| 23.12.2024 | 46,67 | 46,71 | 46,39 | 46,63 | 0,24% | 627,00 |
| 20.12.2024 | 46,20 | 46,77 | 45,89 | 46,52 | 0,19% | 363,00 |
| 19.12.2024 | 45,89 | 46,49 | 45,38 | 46,43 | -0,41% | 336,00 |
| 18.12.2024 | 46,91 | 47,00 | 46,61 | 46,62 | -0,24% | 304,00 |
| 17.12.2024 | 46,53 | 47,15 | 46,46 | 46,73 | -0,81% | 713,00 |
| 16.12.2024 | 46,83 | 47,11 | 46,77 | 47,11 | 0,04% | 762,00 |
| 13.12.2024 | 46,84 | 47,38 | 46,62 | 47,09 | 1,03% | 532,00 |
| 12.12.2024 | 46,18 | 46,92 | 46,18 | 46,61 | 0,26% | 1.756,00 |
| 11.12.2024 | 45,65 | 46,49 | 45,35 | 46,49 | 1,82% | 678,00 |
| 10.12.2024 | 45,55 | 45,86 | 45,36 | 45,66 | -0,13% | 1.052,00 |
| 09.12.2024 | 45,79 | 46,32 | 45,72 | 45,72 | -0,22% | 322,00 |
| 06.12.2024 | 45,85 | 46,41 | 45,82 | 45,82 | -0,17% | 568,00 |
| 05.12.2024 | 43,96 | 46,23 | 43,76 | 45,90 | 4,77% | 1.667,00 |
| 04.12.2024 | 43,35 | 44,02 | 43,34 | 43,81 | 1,08% | 112,00 |
| 03.12.2024 | 43,61 | 44,10 | 43,34 | 43,34 | -0,60% | 663,00 |
| 02.12.2024 | 43,25 | 43,82 | 43,10 | 43,60 | 0,02% | 1.384,00 |
| 29.11.2024 | 44,02 | 44,30 | 43,38 | 43,59 | 0,51% | 700,00 |
| 28.11.2024 | 42,30 | 43,40 | 42,27 | 43,37 | 2,53% | 135,00 |
| 27.11.2024 | 42,52 | 42,52 | 41,92 | 42,30 | -1,81% | 197,00 |
| 26.11.2024 | 43,32 | 43,32 | 42,83 | 43,08 | -1,19% | 32,00 |
| 25.11.2024 | 42,79 | 43,60 | 42,39 | 43,60 | 2,78% | 315,00 |
| 22.11.2024 | 43,02 | 43,02 | 42,37 | 42,42 | -0,98% | 109,00 |
| 21.11.2024 | 43,00 | 43,06 | 42,58 | 42,84 | 0,07% | 859,00 |
| 20.11.2024 | 43,40 | 43,40 | 42,81 | 42,81 | -0,60% | 273,00 |
| 19.11.2024 | 44,14 | 44,21 | 42,75 | 43,07 | -1,91% | 286,00 |
| 18.11.2024 | 43,99 | 44,06 | 43,63 | 43,91 | 0,71% | 357,00 |
| 15.11.2024 | 43,03 | 44,07 | 43,03 | 43,60 | 0,37% | 714,00 |
| 14.11.2024 | 43,29 | 43,80 | 43,02 | 43,44 | 0,05% | 179,00 |
| 13.11.2024 | 43,02 | 43,42 | 42,88 | 43,42 | 1,33% | 249,00 |
| 12.11.2024 | 43,63 | 43,67 | 42,85 | 42,85 | -2,35% | 278,00 |
| 11.11.2024 | 44,16 | 44,58 | 43,85 | 43,88 | -0,39% | 1.017,00 |
| 08.11.2024 | 43,33 | 44,05 | 43,14 | 44,05 | 1,47% | 1.244,00 |
| 07.11.2024 | 42,17 | 43,50 | 42,10 | 43,41 | 3,11% | 573,00 |
| 06.11.2024 | 42,00 | 42,69 | 41,85 | 42,10 | 0,50% | 603,00 |
| 05.11.2024 | 41,49 | 41,94 | 41,40 | 41,89 | 1,16% | 117,00 |
| 04.11.2024 | 41,76 | 42,00 | 41,28 | 41,41 | -1,08% | 547,00 |
| 01.11.2024 | 41,53 | 41,86 | 41,28 | 41,86 | 0,72% | 89,00 |
| 31.10.2024 | 41,83 | 42,13 | 41,41 | 41,56 | -1,02% | 101,00 |
| 30.10.2024 | 41,71 | 42,16 | 41,47 | 41,99 | 0,07% | 569,00 |
| 29.10.2024 | 42,41 | 42,56 | 41,74 | 41,96 | -1,06% | 34,00 |
| 28.10.2024 | 41,79 | 42,46 | 41,79 | 42,41 | 1,63% | 807,00 |
| 25.10.2024 | 42,49 | 42,49 | 41,73 | 41,73 | -2,16% | 631,00 |
| 24.10.2024 | 42,02 | 42,79 | 42,02 | 42,65 | 1,04% | 531,00 |
| 23.10.2024 | 42,13 | 42,57 | 42,13 | 42,21 | 0,50% | 1.167,00 |
| 22.10.2024 | 41,51 | 42,26 | 41,32 | 42,00 | 1,08% | 659,00 |
| 21.10.2024 | 41,60 | 41,96 | 41,41 | 41,55 | 0,22% | 863,00 |
| 18.10.2024 | 41,97 | 42,17 | 41,46 | 41,46 | -1,38% | 767,00 |
| 17.10.2024 | 41,65 | 42,11 | 41,58 | 42,04 | 0,33% | 4.354,00 |
| 16.10.2024 | 40,79 | 41,90 | 40,72 | 41,90 | 2,67% | 335,00 |
| 15.10.2024 | 41,03 | 41,36 | 40,81 | 40,81 | 0,67% | 355,00 |
| 14.10.2024 | 40,35 | 40,80 | 40,31 | 40,54 | 0,12% | 1.409,00 |
| 11.10.2024 | 39,72 | 40,49 | 39,53 | 40,49 | 1,76% | 425,00 |
| 10.10.2024 | 39,97 | 39,99 | 39,24 | 39,79 | -0,50% | 185,00 |
| 09.10.2024 | 39,08 | 39,99 | 39,05 | 39,99 | 2,02% | 648,00 |
| 08.10.2024 | 39,16 | 39,32 | 38,90 | 39,20 | -0,51% | 114,00 |
| 07.10.2024 | 39,55 | 39,73 | 39,14 | 39,40 | -0,63% | 691,00 |
| 04.10.2024 | 38,36 | 39,97 | 38,16 | 39,65 | 3,23% | 443,00 |
| 03.10.2024 | 37,97 | 38,41 | 37,79 | 38,41 | 1,08% | 312,00 |
| 02.10.2024 | 38,25 | 38,43 | 37,75 | 38,00 | -1,43% | 2.526,00 |
| 01.10.2024 | 39,51 | 39,53 | 37,92 | 38,55 | -1,91% | 545,00 |
| 30.09.2024 | 41,14 | 41,49 | 38,92 | 39,30 | -5,28% | 6.347,00 |
| 27.09.2024 | 40,03 | 41,49 | 40,03 | 41,49 | 3,67% | 1.614,00 |
| 26.09.2024 | 40,47 | 40,52 | 39,95 | 40,02 | -0,25% | 194,00 |
| 25.09.2024 | 39,74 | 40,58 | 39,56 | 40,12 | 0,88% | 291,00 |
| 24.09.2024 | 39,28 | 39,99 | 39,28 | 39,77 | 1,17% | 526,00 |
| 23.09.2024 | 39,43 | 39,60 | 38,94 | 39,31 | 0,03% | 136,00 |
| 20.09.2024 | 39,38 | 39,82 | 39,21 | 39,30 | -0,25% | 819,00 |
| 19.09.2024 | 38,86 | 39,61 | 38,82 | 39,40 | 2,20% | 691,00 |
| 18.09.2024 | 38,78 | 38,78 | 38,38 | 38,55 | -0,16% | 298,00 |
| 17.09.2024 | 38,62 | 38,90 | 38,61 | 38,61 | 0,57% | 137,00 |
| 16.09.2024 | 38,26 | 38,43 | 38,15 | 38,39 | 0,16% | 4.666,00 |
| 13.09.2024 | 38,25 | 38,35 | 38,13 | 38,33 | -0,08% | 244,00 |
| 12.09.2024 | 38,51 | 38,69 | 38,01 | 38,36 | 0,03% | 363,00 |
| 11.09.2024 | 37,68 | 38,35 | 37,51 | 38,35 | 1,19% | 1.888,00 |
| 10.09.2024 | 38,14 | 38,53 | 37,70 | 37,90 | -0,86% | 743,00 |
| 09.09.2024 | 37,78 | 38,55 | 37,78 | 38,23 | 0,98% | 1.289,00 |
| 06.09.2024 | 38,40 | 38,60 | 37,75 | 37,86 | -1,79% | 529,00 |