38,990€
1,27%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |