207,700€
-1,10%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.10.2025 | 209,48 | 211,50 | 204,50 | 206,83 | -1,51% | 3.341,00 |
30.09.2025 | 210,48 | 214,60 | 209,00 | 210,00 | -0,34% | 1.706,00 |
29.09.2025 | 204,55 | 212,45 | 202,35 | 210,73 | 2,48% | 3.242,00 |
26.09.2025 | 200,70 | 206,18 | 198,26 | 205,63 | 3,16% | 3.709,00 |
25.09.2025 | 204,80 | 211,00 | 195,02 | 199,33 | -2,29% | 4.200,00 |
24.09.2025 | 200,01 | 204,65 | 199,52 | 204,00 | 2,55% | 3.368,00 |
23.09.2025 | 203,52 | 205,25 | 198,23 | 198,93 | -2,03% | 4.121,00 |
22.09.2025 | 203,90 | 205,68 | 202,43 | 203,05 | 0,27% | 3.824,00 |
19.09.2025 | 203,60 | 206,10 | 199,61 | 202,50 | -0,41% | 5.144,00 |
18.09.2025 | 207,00 | 209,50 | 202,43 | 203,33 | -0,42% | 2.156,00 |
17.09.2025 | 200,90 | 206,80 | 199,02 | 204,18 | 2,34% | 1.792,00 |
16.09.2025 | 202,15 | 203,30 | 198,95 | 199,51 | -1,32% | 2.096,00 |
15.09.2025 | 203,52 | 206,15 | 200,48 | 202,18 | -0,53% | 1.700,00 |
12.09.2025 | 209,48 | 209,85 | 202,85 | 203,25 | -1,91% | 1.770,00 |
11.09.2025 | 207,93 | 209,10 | 206,45 | 207,20 | 0,02% | 880,00 |
10.09.2025 | 215,08 | 216,20 | 205,52 | 207,15 | -3,80% | 886,00 |
09.09.2025 | 217,15 | 218,23 | 212,95 | 215,33 | -0,68% | 721,00 |
08.09.2025 | 217,63 | 218,80 | 212,40 | 216,80 | -0,22% | 681,00 |
05.09.2025 | 216,90 | 219,75 | 213,50 | 217,27 | 0,09% | 1.591,00 |
04.09.2025 | 217,90 | 218,85 | 212,83 | 217,08 | -0,39% | 3.677,00 |
03.09.2025 | 219,38 | 219,93 | 215,30 | 217,93 | -0,93% | 961,00 |
02.09.2025 | 222,15 | 223,40 | 216,33 | 219,98 | -1,38% | 3.352,00 |
01.09.2025 | 222,90 | 223,85 | 221,50 | 223,05 | 0,29% | 2.690,00 |
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 |