41,035€
1,12%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 40,55 | 40,88 | 40,17 | 40,87 | 0,70% | 351,00 |
| 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 |
| 29.08.2025 | 42,66 | 42,86 | 42,32 | 42,42 | -1,16% | 255,00 |
| 28.08.2025 | 43,07 | 43,31 | 42,72 | 42,92 | -0,28% | 384,00 |
| 27.08.2025 | 43,08 | 43,49 | 42,80 | 43,04 | -0,37% | 534,00 |
| 26.08.2025 | 43,89 | 43,89 | 42,41 | 43,20 | -1,48% | 584,00 |
| 25.08.2025 | 44,67 | 45,15 | 43,85 | 43,85 | -1,97% | 1.167,00 |
| 22.08.2025 | 44,32 | 44,84 | 44,29 | 44,73 | 0,70% | 90,00 |
| 21.08.2025 | 44,55 | 44,55 | 44,21 | 44,42 | -0,65% | 200,00 |
| 20.08.2025 | 44,90 | 45,08 | 44,38 | 44,71 | -0,89% | 923,00 |
| 19.08.2025 | 44,93 | 45,20 | 44,74 | 45,11 | 0,40% | 404,00 |
| 18.08.2025 | 44,45 | 44,93 | 44,45 | 44,93 | 0,29% | 629,00 |
| 15.08.2025 | 44,75 | 44,86 | 44,52 | 44,80 | 0,90% | 144,00 |
| 14.08.2025 | 44,31 | 44,63 | 44,01 | 44,40 | -0,09% | 91,00 |
| 13.08.2025 | 44,56 | 44,56 | 44,12 | 44,44 | 0,23% | 414,00 |
| 12.08.2025 | 44,04 | 44,49 | 43,74 | 44,34 | 1,05% | 663,00 |
| 11.08.2025 | 45,59 | 45,62 | 43,88 | 43,88 | -3,71% | 1.092,00 |
| 08.08.2025 | 45,19 | 45,59 | 44,99 | 45,57 | 1,24% | 1.100,00 |
| 07.08.2025 | 43,53 | 45,10 | 43,34 | 45,01 | 3,71% | 1.900,00 |
| 06.08.2025 | 42,25 | 43,40 | 42,05 | 43,40 | 3,63% | 1.119,00 |
| 05.08.2025 | 42,78 | 42,88 | 41,80 | 41,88 | -1,32% | 661,00 |
| 04.08.2025 | 42,70 | 42,81 | 42,10 | 42,44 | 0,00% | 1.596,00 |
| 01.08.2025 | 44,72 | 44,90 | 41,81 | 42,44 | -5,31% | 3.467,00 |
| 31.07.2025 | 49,35 | 49,79 | 43,31 | 44,82 | -9,66% | 10.191,00 |
| 30.07.2025 | 49,35 | 49,73 | 49,20 | 49,61 | 1,02% | 407,00 |
| 29.07.2025 | 49,76 | 49,80 | 49,11 | 49,11 | -0,67% | 369,00 |
| 28.07.2025 | 49,99 | 50,30 | 49,44 | 49,44 | -0,34% | 1.587,00 |
| 25.07.2025 | 49,07 | 50,00 | 48,97 | 49,61 | 0,55% | 1.685,00 |
| 24.07.2025 | 49,99 | 49,99 | 48,85 | 49,34 | -0,94% | 941,00 |
| 23.07.2025 | 48,98 | 49,99 | 48,86 | 49,81 | 2,32% | 811,00 |
| 22.07.2025 | 48,12 | 48,68 | 48,12 | 48,68 | 0,85% | 67,00 |
| 21.07.2025 | 48,19 | 48,49 | 47,96 | 48,27 | 0,54% | 429,00 |
| 18.07.2025 | 47,82 | 48,14 | 47,76 | 48,01 | 0,97% | 59,00 |
| 17.07.2025 | 47,81 | 48,00 | 47,19 | 47,55 | 0,11% | 510,00 |
| 16.07.2025 | 47,51 | 47,72 | 47,12 | 47,50 | -0,79% | 365,00 |
| 15.07.2025 | 48,11 | 48,24 | 47,48 | 47,88 | -0,31% | 3.733,00 |
| 14.07.2025 | 46,86 | 48,04 | 46,84 | 48,03 | 1,27% | 628,00 |
| 11.07.2025 | 47,46 | 47,46 | 46,86 | 47,43 | -0,29% | 248,00 |
| 10.07.2025 | 47,73 | 47,79 | 46,98 | 47,57 | 0,17% | 245,00 |
| 09.07.2025 | 46,95 | 47,66 | 46,95 | 47,49 | 1,09% | 511,00 |
| 08.07.2025 | 46,95 | 47,14 | 46,75 | 46,98 | 0,60% | 715,00 |
| 07.07.2025 | 46,04 | 47,05 | 46,04 | 46,70 | 1,61% | 997,00 |
| 04.07.2025 | 46,24 | 46,24 | 45,60 | 45,96 | -0,61% | 46,00 |
| 03.07.2025 | 45,70 | 46,44 | 45,67 | 46,24 | 1,31% | 401,00 |
| 02.07.2025 | 45,07 | 45,70 | 44,92 | 45,64 | 1,97% | 624,00 |
| 01.07.2025 | 44,34 | 44,94 | 44,00 | 44,76 | 0,70% | 685,00 |
| 30.06.2025 | 43,97 | 44,48 | 43,92 | 44,45 | 1,11% | 231,00 |
| 27.06.2025 | 44,95 | 45,16 | 43,84 | 43,96 | -1,46% | 456,00 |
| 26.06.2025 | 45,07 | 45,14 | 44,29 | 44,61 | -0,84% | 839,00 |
| 25.06.2025 | 44,33 | 45,22 | 44,33 | 44,99 | 0,92% | 556,00 |
| 24.06.2025 | 42,50 | 44,58 | 42,50 | 44,58 | 7,11% | 2.508,00 |
| 23.06.2025 | 41,82 | 42,25 | 41,50 | 41,62 | -1,42% | 840,00 |
| 20.06.2025 | 41,78 | 42,54 | 41,75 | 42,22 | 1,64% | 121,00 |
| 19.06.2025 | 42,16 | 42,16 | 41,08 | 41,54 | -2,26% | 640,00 |
| 18.06.2025 | 43,04 | 43,04 | 42,05 | 42,50 | -0,56% | 564,00 |
| 17.06.2025 | 43,72 | 43,72 | 42,74 | 42,74 | -2,62% | 259,00 |
| 16.06.2025 | 43,05 | 44,11 | 43,05 | 43,89 | 1,50% | 625,00 |
| 13.06.2025 | 44,00 | 44,18 | 42,98 | 43,24 | -3,24% | 527,00 |
| 12.06.2025 | 45,42 | 45,46 | 44,03 | 44,69 | -2,12% | 634,00 |
| 11.06.2025 | 45,88 | 45,96 | 45,50 | 45,66 | -0,17% | 379,00 |
| 10.06.2025 | 46,08 | 46,29 | 45,71 | 45,74 | -1,34% | 150,00 |
| 09.06.2025 | 45,86 | 46,36 | 45,68 | 46,36 | 0,94% | 758,00 |
| 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 |