40,055€
-1,71%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 40,97 | 40,97 | 40,01 | 40,01 | -2,22% | 1.037,00 |
| 26.03.2026 | 41,05 | 41,11 | 40,77 | 40,92 | -0,87% | 1.980,00 |
| 25.03.2026 | 41,83 | 41,83 | 41,00 | 41,28 | -1,05% | 410,00 |
| 24.03.2026 | 40,36 | 41,72 | 40,31 | 41,72 | 3,37% | 3.445,00 |
| 23.03.2026 | 39,18 | 41,50 | 38,76 | 40,36 | 2,72% | 3.989,00 |
| 20.03.2026 | 39,65 | 40,80 | 39,29 | 39,29 | -1,18% | 5.526,00 |
| 19.03.2026 | 41,52 | 41,53 | 37,58 | 39,76 | -4,22% | 12.649,00 |
| 18.03.2026 | 41,63 | 42,08 | 41,00 | 41,51 | 0,68% | 3.848,00 |
| 17.03.2026 | 41,01 | 41,56 | 40,50 | 41,23 | -0,17% | 1.778,00 |
| 16.03.2026 | 40,83 | 41,38 | 40,49 | 41,30 | 2,58% | 2.621,00 |
| 13.03.2026 | 41,58 | 41,58 | 40,26 | 40,26 | -2,71% | 3.649,00 |
| 12.03.2026 | 42,40 | 42,51 | 41,38 | 41,38 | -3,77% | 1.295,00 |
| 11.03.2026 | 43,29 | 43,29 | 42,52 | 43,00 | -0,85% | 1.180,00 |
| 10.03.2026 | 43,53 | 44,35 | 43,05 | 43,37 | -0,69% | 2.009,00 |
| 09.03.2026 | 42,09 | 43,67 | 41,35 | 43,67 | 0,55% | 3.818,00 |
| 06.03.2026 | 44,73 | 44,75 | 42,84 | 43,43 | -1,96% | 2.114,00 |
| 05.03.2026 | 45,42 | 45,81 | 44,07 | 44,30 | -3,23% | 1.180,00 |
| 04.03.2026 | 45,28 | 45,78 | 45,22 | 45,78 | 3,18% | 7.427,00 |
| 03.03.2026 | 44,75 | 44,77 | 41,98 | 44,37 | -1,77% | 6.838,00 |
| 02.03.2026 | 48,06 | 48,06 | 44,26 | 45,17 | -8,12% | 7.286,00 |
| 27.02.2026 | 49,66 | 49,66 | 48,53 | 49,16 | -0,16% | 419,00 |
| 26.02.2026 | 48,50 | 49,65 | 48,30 | 49,24 | 0,76% | 552,00 |
| 25.02.2026 | 48,31 | 48,87 | 47,81 | 48,87 | 1,75% | 940,00 |
| 24.02.2026 | 48,35 | 48,39 | 47,66 | 48,03 | -0,06% | 639,00 |
| 23.02.2026 | 48,32 | 48,69 | 47,80 | 48,06 | -1,05% | 922,00 |
| 20.02.2026 | 48,54 | 48,75 | 48,05 | 48,57 | 0,77% | 589,00 |
| 19.02.2026 | 49,85 | 49,85 | 47,92 | 48,20 | -2,55% | 1.179,00 |
| 18.02.2026 | 50,02 | 50,16 | 49,22 | 49,46 | -0,12% | 1.071,00 |
| 17.02.2026 | 49,24 | 50,02 | 48,55 | 49,52 | 0,16% | 1.144,00 |
| 16.02.2026 | 49,13 | 49,77 | 49,13 | 49,44 | 0,61% | 616,00 |
| 13.02.2026 | 49,48 | 49,65 | 48,95 | 49,14 | -0,87% | 757,00 |
| 12.02.2026 | 48,95 | 49,57 | 48,69 | 49,57 | 1,37% | 455,00 |
| 11.02.2026 | 49,50 | 49,56 | 48,53 | 48,90 | -0,37% | 945,00 |
| 10.02.2026 | 48,73 | 49,35 | 48,00 | 49,08 | 1,05% | 338,00 |
| 09.02.2026 | 48,59 | 49,42 | 48,57 | 48,57 | -0,08% | 468,00 |
| 06.02.2026 | 48,31 | 48,90 | 47,74 | 48,61 | 1,10% | 1.539,00 |
| 05.02.2026 | 48,50 | 49,00 | 47,81 | 48,08 | -0,87% | 1.750,00 |
| 04.02.2026 | 46,83 | 48,70 | 46,82 | 48,50 | 4,86% | 1.224,00 |
| 03.02.2026 | 47,50 | 47,52 | 46,25 | 46,25 | -2,61% | 802,00 |
| 02.02.2026 | 45,39 | 47,56 | 45,29 | 47,49 | 3,62% | 2.598,00 |
| 30.01.2026 | 45,55 | 46,05 | 45,46 | 45,83 | 0,61% | 632,00 |
| 29.01.2026 | 45,64 | 45,82 | 45,34 | 45,55 | -0,39% | 837,00 |
| 28.01.2026 | 46,65 | 46,65 | 44,85 | 45,73 | -1,00% | 1.228,00 |
| 27.01.2026 | 46,76 | 46,86 | 46,14 | 46,19 | -1,24% | 809,00 |
| 26.01.2026 | 46,55 | 46,78 | 45,86 | 46,77 | 0,78% | 532,00 |
| 23.01.2026 | 47,21 | 47,21 | 46,41 | 46,41 | -1,28% | 138,00 |
| 22.01.2026 | 46,67 | 47,27 | 46,42 | 47,01 | 0,62% | 299,00 |
| 21.01.2026 | 45,37 | 46,79 | 45,35 | 46,72 | 3,27% | 696,00 |
| 20.01.2026 | 45,52 | 45,53 | 45,23 | 45,24 | -0,51% | 1.264,00 |
| 19.01.2026 | 45,41 | 46,13 | 45,41 | 45,47 | -1,56% | 442,00 |
| 16.01.2026 | 46,18 | 46,82 | 45,87 | 46,19 | 0,00% | 2.952,00 |
| 15.01.2026 | 46,22 | 46,45 | 45,58 | 46,19 | 0,43% | 979,00 |
| 14.01.2026 | 47,04 | 47,24 | 45,81 | 45,99 | -2,27% | 3.388,00 |
| 13.01.2026 | 47,84 | 47,84 | 46,90 | 47,06 | -1,32% | 398,00 |
| 12.01.2026 | 47,59 | 47,84 | 46,89 | 47,69 | 0,10% | 643,00 |
| 09.01.2026 | 48,40 | 48,49 | 47,61 | 47,64 | -1,75% | 935,00 |
| 08.01.2026 | 47,86 | 48,49 | 47,65 | 48,49 | 0,94% | 234,00 |
| 07.01.2026 | 47,57 | 48,09 | 47,33 | 48,04 | 0,38% | 2.329,00 |
| 06.01.2026 | 47,79 | 47,86 | 47,00 | 47,86 | 0,40% | 840,00 |
| 05.01.2026 | 47,86 | 48,25 | 47,18 | 47,67 | -0,44% | 1.472,00 |
| 02.01.2026 | 47,87 | 48,49 | 47,53 | 47,88 | 0,21% | 1.204,00 |
| 30.12.2025 | 47,68 | 47,86 | 47,68 | 47,78 | 0,67% | 190,00 |
| 29.12.2025 | 47,30 | 48,03 | 47,25 | 47,46 | -0,94% | 823,00 |
| 23.12.2025 | 48,06 | 48,30 | 47,67 | 47,91 | -0,23% | 499,00 |
| 22.12.2025 | 47,89 | 48,27 | 47,62 | 48,02 | 0,06% | 906,00 |
| 19.12.2025 | 47,12 | 48,22 | 47,08 | 47,99 | 2,02% | 533,00 |
| 18.12.2025 | 47,50 | 47,65 | 46,80 | 47,04 | -1,61% | 1.696,00 |
| 17.12.2025 | 47,53 | 47,81 | 47,19 | 47,81 | 0,70% | 2.163,00 |
| 16.12.2025 | 46,77 | 48,08 | 46,77 | 47,48 | 0,66% | 437,00 |
| 15.12.2025 | 46,95 | 47,31 | 46,88 | 47,17 | 0,21% | 392,00 |
| 12.12.2025 | 46,51 | 47,70 | 46,51 | 47,07 | 1,86% | 2.102,00 |
| 11.12.2025 | 45,56 | 46,24 | 45,22 | 46,21 | 1,05% | 94,00 |
| 10.12.2025 | 45,79 | 46,02 | 45,22 | 45,73 | -1,00% | 571,00 |
| 09.12.2025 | 46,25 | 46,29 | 45,82 | 46,19 | 0,43% | 2.017,00 |
| 08.12.2025 | 46,63 | 46,63 | 45,99 | 45,99 | -1,50% | 160,00 |
| 05.12.2025 | 45,96 | 46,73 | 45,83 | 46,69 | 1,72% | 272,00 |
| 04.12.2025 | 46,96 | 47,18 | 45,90 | 45,90 | -2,49% | 116,00 |
| 03.12.2025 | 46,93 | 47,07 | 46,50 | 47,07 | 0,99% | 121,00 |
| 02.12.2025 | 46,52 | 46,99 | 46,01 | 46,61 | 0,34% | 1.723,00 |
| 01.12.2025 | 46,58 | 46,58 | 46,09 | 46,45 | -0,28% | 800,00 |
| 28.11.2025 | 47,48 | 47,52 | 46,58 | 46,58 | -1,31% | 350,00 |
| 27.11.2025 | 46,72 | 47,42 | 46,72 | 47,20 | 0,32% | 628,00 |
| 26.11.2025 | 47,18 | 47,42 | 46,62 | 47,05 | -0,47% | 714,00 |
| 25.11.2025 | 46,02 | 47,27 | 45,92 | 47,27 | 2,21% | 349,00 |
| 24.11.2025 | 45,80 | 46,27 | 45,79 | 46,25 | 0,50% | 222,00 |
| 21.11.2025 | 44,30 | 46,02 | 44,30 | 46,02 | 3,16% | 208,00 |
| 20.11.2025 | 45,96 | 46,03 | 44,61 | 44,61 | -1,83% | 404,00 |
| 19.11.2025 | 44,78 | 45,54 | 44,58 | 45,44 | 0,69% | 1.142,00 |
| 18.11.2025 | 45,44 | 45,44 | 44,70 | 45,13 | -1,72% | 942,00 |
| 17.11.2025 | 46,27 | 46,55 | 45,86 | 45,92 | -1,31% | 300,00 |
| 14.11.2025 | 46,76 | 46,81 | 45,81 | 46,53 | -0,26% | 93,00 |
| 13.11.2025 | 47,08 | 47,52 | 46,41 | 46,65 | -1,31% | 667,00 |
| 12.11.2025 | 46,74 | 47,27 | 46,56 | 47,27 | 0,68% | 1.344,00 |
| 11.11.2025 | 46,86 | 46,96 | 46,63 | 46,95 | 0,19% | 651,00 |
| 10.11.2025 | 45,95 | 47,14 | 45,74 | 46,86 | 2,97% | 1.695,00 |
| 07.11.2025 | 44,94 | 45,70 | 44,69 | 45,51 | 0,78% | 900,00 |
| 06.11.2025 | 45,41 | 45,80 | 44,91 | 45,16 | -1,33% | 1.994,00 |
| 05.11.2025 | 44,42 | 45,77 | 44,34 | 45,77 | 2,83% | 377,00 |
| 04.11.2025 | 44,37 | 44,91 | 44,02 | 44,51 | -0,16% | 597,00 |
| 03.11.2025 | 44,13 | 44,74 | 44,02 | 44,58 | 1,25% | 351,00 |