222,375€
1,43%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 219,18 | 222,58 | 216,90 | 222,40 | 1,44% | 1.799,00 |
| 28.08.2025 | 221,20 | 221,95 | 217,80 | 219,25 | -0,89% | 1.248,00 |
| 27.08.2025 | 219,88 | 222,65 | 218,70 | 221,23 | 0,75% | 1.593,00 |
| 26.08.2025 | 219,88 | 221,50 | 217,30 | 219,58 | -0,53% | 2.346,00 |
| 25.08.2025 | 221,70 | 222,35 | 218,95 | 220,75 | -0,10% | 1.174,00 |
| 22.08.2025 | 219,23 | 223,48 | 218,80 | 220,98 | 1,06% | 7.138,00 |
| 21.08.2025 | 218,90 | 219,60 | 215,73 | 218,65 | -0,13% | 18.117,00 |
| 20.08.2025 | 220,00 | 223,10 | 218,83 | 218,93 | -0,32% | 1.628,00 |
| 19.08.2025 | 213,88 | 220,70 | 213,00 | 219,63 | 2,81% | 2.029,00 |
| 18.08.2025 | 211,30 | 214,93 | 210,60 | 213,63 | 1,21% | 4.351,00 |
| 15.08.2025 | 212,58 | 213,08 | 210,20 | 211,08 | -0,08% | 1.415,00 |
| 14.08.2025 | 209,90 | 212,60 | 208,10 | 211,25 | 0,67% | 1.886,00 |
| 13.08.2025 | 203,58 | 210,83 | 202,50 | 209,85 | 2,99% | 1.957,00 |
| 12.08.2025 | 205,55 | 207,95 | 202,70 | 203,75 | -0,90% | 2.239,00 |
| 11.08.2025 | 205,15 | 208,10 | 204,20 | 205,60 | 0,21% | 2.816,00 |
| 08.08.2025 | 207,70 | 208,95 | 203,95 | 205,18 | -1,06% | 2.828,00 |
| 07.08.2025 | 212,10 | 215,63 | 206,20 | 207,38 | -2,37% | 2.031,00 |
| 06.08.2025 | 215,05 | 215,23 | 209,55 | 212,40 | -0,47% | 2.257,00 |
| 05.08.2025 | 224,40 | 225,90 | 212,35 | 213,40 | -4,56% | 3.299,00 |
| 04.08.2025 | 221,27 | 224,20 | 220,98 | 223,60 | 1,34% | 1.890,00 |
| 01.08.2025 | 232,50 | 233,80 | 219,40 | 220,65 | -5,53% | 3.299,00 |
| 31.07.2025 | 240,18 | 240,65 | 233,15 | 233,58 | -2,63% | 1.438,00 |
| 30.07.2025 | 241,55 | 243,50 | 238,55 | 239,88 | -0,60% | 1.862,00 |
| 29.07.2025 | 239,77 | 241,35 | 239,35 | 241,33 | 0,98% | 1.010,00 |
| 28.07.2025 | 241,60 | 244,02 | 237,68 | 238,98 | -0,90% | 3.215,00 |
| 25.07.2025 | 240,27 | 242,33 | 238,65 | 241,15 | 0,69% | 949,00 |
| 24.07.2025 | 242,20 | 243,50 | 237,77 | 239,50 | -1,41% | 2.562,00 |
| 23.07.2025 | 245,43 | 248,05 | 242,73 | 242,93 | -0,48% | 1.512,00 |
| 22.07.2025 | 241,73 | 244,40 | 240,50 | 244,10 | 0,98% | 1.018,00 |
| 21.07.2025 | 243,00 | 244,55 | 241,38 | 241,73 | -0,46% | 1.102,00 |
| 18.07.2025 | 243,90 | 244,85 | 241,20 | 242,85 | -0,38% | 1.698,00 |
| 17.07.2025 | 240,60 | 244,10 | 240,20 | 243,77 | 1,40% | 1.636,00 |
| 16.07.2025 | 237,18 | 240,95 | 235,88 | 240,40 | 1,03% | 1.455,00 |
| 15.07.2025 | 240,23 | 242,20 | 237,88 | 237,95 | -0,80% | 2.005,00 |
| 14.07.2025 | 239,68 | 240,90 | 237,25 | 239,88 | -0,24% | 2.850,00 |
| 11.07.2025 | 245,75 | 246,52 | 239,98 | 240,45 | -2,35% | 1.984,00 |
| 10.07.2025 | 251,65 | 254,30 | 244,10 | 246,23 | -3,00% | 1.879,00 |
| 09.07.2025 | 258,70 | 260,50 | 251,80 | 253,85 | -1,87% | 751,00 |
| 08.07.2025 | 255,98 | 263,00 | 255,05 | 258,70 | 1,01% | 865,00 |
| 07.07.2025 | 259,40 | 261,30 | 255,45 | 256,13 | -0,87% | 2.146,00 |
| 04.07.2025 | 257,88 | 258,75 | 255,65 | 258,38 | -0,43% | 610,00 |
| 03.07.2025 | 255,40 | 260,10 | 255,00 | 259,50 | 1,44% | 2.047,00 |
| 02.07.2025 | 257,10 | 257,95 | 253,02 | 255,83 | -0,29% | 1.009,00 |
| 01.07.2025 | 253,43 | 258,52 | 252,38 | 256,58 | 1,09% | 1.943,00 |
| 30.06.2025 | 253,38 | 255,33 | 251,85 | 253,80 | 0,60% | 995,00 |
| 27.06.2025 | 253,75 | 254,50 | 250,30 | 252,27 | -0,28% | 900,00 |
| 26.06.2025 | 252,58 | 253,35 | 250,00 | 252,98 | 0,09% | 1.390,00 |
| 25.06.2025 | 259,80 | 262,00 | 252,45 | 252,75 | -2,38% | 1.677,00 |
| 24.06.2025 | 256,50 | 259,48 | 254,25 | 258,92 | 1,62% | 1.706,00 |
| 23.06.2025 | 247,45 | 255,00 | 247,30 | 254,80 | 2,78% | 1.298,00 |
| 20.06.2025 | 272,00 | 272,00 | 238,75 | 247,90 | -5,99% | 4.014,00 |
| 19.06.2025 | 268,00 | 268,75 | 262,85 | 263,70 | -1,17% | 730,00 |
| 18.06.2025 | 271,40 | 273,35 | 266,58 | 266,83 | -1,78% | 820,00 |
| 17.06.2025 | 271,20 | 273,95 | 269,70 | 271,65 | -0,08% | 728,00 |
| 16.06.2025 | 272,42 | 273,50 | 270,13 | 271,88 | 0,83% | 662,00 |
| 13.06.2025 | 272,10 | 278,13 | 269,45 | 269,65 | -1,81% | 1.191,00 |
| 12.06.2025 | 275,98 | 277,30 | 272,73 | 274,63 | -1,23% | 671,00 |
| 11.06.2025 | 280,27 | 282,00 | 276,67 | 278,05 | -0,98% | 715,00 |
| 10.06.2025 | 277,02 | 281,80 | 276,45 | 280,80 | 1,27% | 558,00 |
| 09.06.2025 | 277,77 | 280,00 | 277,08 | 277,27 | -0,48% | 337,00 |
| 06.06.2025 | 276,63 | 280,90 | 275,88 | 278,60 | 1,15% | 375,00 |
| 05.06.2025 | 277,23 | 278,25 | 273,45 | 275,42 | -0,66% | 603,00 |
| 04.06.2025 | 275,35 | 277,65 | 273,55 | 277,25 | 0,74% | 365,00 |
| 03.06.2025 | 274,50 | 276,15 | 272,77 | 275,23 | 0,20% | 466,00 |
| 02.06.2025 | 277,40 | 278,35 | 272,13 | 274,67 | -1,55% | 1.136,00 |
| 30.05.2025 | 280,77 | 281,60 | 276,58 | 279,00 | -0,20% | 440,00 |
| 29.05.2025 | 284,63 | 284,63 | 276,77 | 279,55 | -0,06% | 188,00 |
| 28.05.2025 | 278,48 | 280,65 | 276,60 | 279,73 | 0,61% | 455,00 |
| 27.05.2025 | 275,60 | 278,90 | 275,00 | 278,02 | 0,72% | 645,00 |
| 26.05.2025 | 273,58 | 276,80 | 273,15 | 276,02 | 1,31% | 378,00 |
| 23.05.2025 | 279,33 | 280,05 | 271,92 | 272,45 | -2,81% | 1.600,00 |
| 22.05.2025 | 280,60 | 282,70 | 278,70 | 280,33 | -0,20% | 979,00 |
| 21.05.2025 | 281,50 | 284,65 | 278,00 | 280,90 | -0,88% | 1.572,00 |
| 20.05.2025 | 283,33 | 284,75 | 281,85 | 283,40 | -0,18% | 425,00 |
| 19.05.2025 | 282,10 | 285,80 | 278,38 | 283,90 | -0,30% | 877,00 |
| 16.05.2025 | 285,75 | 287,75 | 276,88 | 284,75 | -1,44% | 1.398,00 |
| 15.05.2025 | 284,65 | 289,92 | 283,95 | 288,90 | 0,58% | 525,00 |
| 14.05.2025 | 288,58 | 290,00 | 283,33 | 287,23 | -0,38% | 901,00 |
| 13.05.2025 | 289,42 | 292,55 | 287,95 | 288,33 | -0,71% | 668,00 |
| 12.05.2025 | 278,02 | 291,35 | 277,05 | 290,38 | 6,19% | 1.135,00 |
| 09.05.2025 | 275,10 | 277,10 | 271,55 | 273,45 | -0,55% | 996,00 |
| 08.05.2025 | 272,95 | 279,23 | 272,55 | 274,95 | 1,52% | 1.199,00 |
| 07.05.2025 | 268,60 | 272,13 | 267,45 | 270,83 | 1,28% | 585,00 |
| 06.05.2025 | 271,13 | 272,42 | 266,90 | 267,40 | -1,76% | 1.083,00 |
| 05.05.2025 | 267,77 | 273,58 | 267,55 | 272,20 | 0,81% | 803,00 |
| 02.05.2025 | 266,73 | 273,00 | 266,60 | 270,02 | 2,28% | 1.882,00 |
| 30.04.2025 | 261,92 | 264,83 | 256,58 | 264,00 | 0,61% | 1.083,00 |
| 29.04.2025 | 257,73 | 262,40 | 256,50 | 262,40 | 2,16% | 1.405,00 |
| 28.04.2025 | 257,48 | 261,05 | 253,95 | 256,85 | -0,63% | 1.139,00 |
| 25.04.2025 | 257,30 | 258,67 | 254,68 | 258,48 | 0,96% | 618,00 |
| 24.04.2025 | 253,95 | 256,48 | 250,60 | 256,02 | 0,50% | 1.151,00 |
| 23.04.2025 | 252,65 | 261,40 | 250,90 | 254,75 | 2,24% | 2.062,00 |
| 22.04.2025 | 241,93 | 249,38 | 241,88 | 249,18 | 0,34% | 942,00 |
| 17.04.2025 | 253,18 | 254,25 | 247,75 | 248,33 | -0,94% | 1.921,00 |
| 16.04.2025 | 253,02 | 257,45 | 248,70 | 250,68 | -1,99% | 1.260,00 |
| 15.04.2025 | 254,93 | 258,65 | 254,30 | 255,77 | 0,16% | 753,00 |
| 14.04.2025 | 251,52 | 258,20 | 250,60 | 255,38 | 2,14% | 1.317,00 |
| 11.04.2025 | 255,15 | 256,55 | 243,60 | 250,02 | -1,77% | 1.930,00 |
| 10.04.2025 | 274,40 | 275,75 | 248,83 | 254,52 | -7,17% | 1.159,00 |
| 09.04.2025 | 251,58 | 274,65 | 249,08 | 274,17 | 6,95% | 2.706,00 |