46,525€
-1,28%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 44,73 | 44,75 | 43,99 | 44,03 | -1,87% | 1.838,00 |
| 30.10.2025 | 45,15 | 45,15 | 44,63 | 44,87 | -0,09% | 565,00 |
| 29.10.2025 | 45,20 | 45,40 | 44,84 | 44,91 | -0,62% | 1.427,00 |
| 28.10.2025 | 45,71 | 45,71 | 45,19 | 45,19 | -1,31% | 734,00 |
| 27.10.2025 | 45,32 | 45,89 | 45,01 | 45,79 | 1,64% | 6.514,00 |
| 24.10.2025 | 43,39 | 45,24 | 43,39 | 45,05 | 4,74% | 2.728,00 |
| 23.10.2025 | 42,76 | 43,49 | 42,13 | 43,01 | 1,39% | 2.872,00 |
| 22.10.2025 | 42,39 | 42,78 | 42,24 | 42,42 | -0,07% | 243,00 |
| 21.10.2025 | 42,56 | 42,56 | 42,10 | 42,45 | -0,33% | 1.046,00 |
| 20.10.2025 | 41,80 | 42,60 | 41,67 | 42,59 | 1,84% | 303,00 |
| 17.10.2025 | 40,82 | 41,82 | 40,58 | 41,82 | 1,65% | 1.606,00 |
| 16.10.2025 | 40,63 | 41,46 | 40,21 | 41,14 | 1,38% | 595,00 |
| 15.10.2025 | 41,21 | 41,31 | 40,37 | 40,58 | -1,29% | 1.734,00 |
| 14.10.2025 | 40,39 | 41,11 | 40,17 | 41,11 | 1,13% | 279,00 |
| 13.10.2025 | 40,57 | 41,06 | 40,22 | 40,65 | 1,07% | 1.171,00 |
| 10.10.2025 | 41,25 | 41,28 | 40,22 | 40,22 | -2,28% | 227,00 |
| 09.10.2025 | 41,20 | 41,38 | 41,01 | 41,16 | 0,49% | 387,00 |
| 08.10.2025 | 40,51 | 41,18 | 40,50 | 40,96 | 0,86% | 413,00 |
| 07.10.2025 | 41,08 | 41,10 | 40,51 | 40,61 | -1,31% | 460,00 |
| 06.10.2025 | 41,69 | 41,69 | 40,60 | 41,15 | -1,03% | 1.390,00 |
| 03.10.2025 | 40,99 | 41,61 | 40,82 | 41,58 | 1,86% | 829,00 |
| 02.10.2025 | 40,71 | 41,01 | 40,49 | 40,82 | 1,01% | 973,00 |
| 01.10.2025 | 40,40 | 40,53 | 39,70 | 40,41 | -0,12% | 541,00 |
| 30.09.2025 | 40,61 | 40,61 | 40,00 | 40,46 | 0,05% | 345,00 |
| 29.09.2025 | 40,75 | 41,19 | 40,41 | 40,44 | -0,76% | 745,00 |
| 26.09.2025 | 40,44 | 40,92 | 40,27 | 40,75 | 0,84% | 96,00 |
| 25.09.2025 | 40,45 | 40,45 | 39,83 | 40,41 | -0,02% | 2.184,00 |
| 24.09.2025 | 41,10 | 41,11 | 40,21 | 40,42 | -1,46% | 1.063,00 |
| 23.09.2025 | 40,60 | 41,23 | 40,50 | 41,02 | 1,01% | 913,00 |
| 22.09.2025 | 41,43 | 41,43 | 40,28 | 40,61 | -1,67% | 839,00 |
| 19.09.2025 | 41,21 | 42,17 | 41,21 | 41,30 | -0,36% | 1.002,00 |
| 18.09.2025 | 41,01 | 41,70 | 41,01 | 41,45 | 0,66% | 1.144,00 |
| 17.09.2025 | 41,13 | 41,58 | 40,94 | 41,18 | 0,19% | 139,00 |
| 16.09.2025 | 41,50 | 41,50 | 40,84 | 41,10 | -0,39% | 700,00 |
| 15.09.2025 | 41,20 | 41,95 | 41,20 | 41,26 | -0,29% | 919,00 |
| 12.09.2025 | 41,14 | 41,38 | 40,73 | 41,38 | 1,29% | 902,00 |
| 11.09.2025 | 40,54 | 41,18 | 40,54 | 40,86 | 0,74% | 402,00 |
| 10.09.2025 | 41,73 | 41,88 | 40,53 | 40,56 | -2,77% | 1.002,00 |
| 09.09.2025 | 41,34 | 42,04 | 41,23 | 41,71 | 1,04% | 1.000,00 |
| 08.09.2025 | 41,11 | 41,43 | 40,93 | 41,28 | 1,03% | 491,00 |
| 05.09.2025 | 41,12 | 41,46 | 40,80 | 40,86 | -0,80% | 1.960,00 |
| 04.09.2025 | 41,00 | 41,19 | 40,52 | 41,19 | 0,68% | 811,00 |
| 03.09.2025 | 41,07 | 41,35 | 40,74 | 40,91 | -0,87% | 1.506,00 |
| 02.09.2025 | 41,62 | 41,94 | 40,86 | 41,27 | -1,71% | 1.174,00 |
| 01.09.2025 | 42,42 | 42,53 | 41,77 | 41,99 | -1,01% | 1.315,00 |