267,400€
0,22%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 268,00 | 268,75 | 267,00 | 267,20 | 0,14% | 151,00 |
| 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 |
| 08.04.2025 | 263,88 | 270,80 | 252,60 | 256,35 | -1,81% | 2.176,00 |
| 07.04.2025 | 250,70 | 267,35 | 240,05 | 261,08 | 0,31% | 3.728,00 |
| 04.04.2025 | 271,15 | 273,05 | 259,92 | 260,27 | -4,84% | 2.151,00 |
| 03.04.2025 | 284,00 | 288,00 | 272,05 | 273,52 | -6,20% | 3.128,00 |
| 02.04.2025 | 290,15 | 293,00 | 284,20 | 291,60 | 0,39% | 1.030,00 |
| 01.04.2025 | 287,60 | 292,52 | 287,58 | 290,48 | 0,43% | 1.397,00 |
| 31.03.2025 | 280,23 | 289,50 | 275,25 | 289,23 | 3,14% | 3.683,00 |
| 28.03.2025 | 285,27 | 286,73 | 280,42 | 280,42 | -1,80% | 479,00 |
| 27.03.2025 | 289,45 | 290,35 | 284,55 | 285,58 | -1,36% | 609,00 |
| 26.03.2025 | 286,33 | 290,05 | 285,65 | 289,52 | 1,16% | 1.036,00 |
| 25.03.2025 | 284,48 | 289,10 | 282,63 | 286,20 | 0,59% | 923,00 |
| 24.03.2025 | 283,55 | 286,95 | 282,48 | 284,52 | 1,07% | 1.597,00 |
| 21.03.2025 | 278,05 | 282,40 | 273,15 | 281,50 | 1,54% | 1.662,00 |
| 20.03.2025 | 302,10 | 309,20 | 269,15 | 277,23 | -7,03% | 3.616,00 |
| 19.03.2025 | 296,73 | 299,38 | 295,58 | 298,20 | 0,71% | 596,00 |
| 18.03.2025 | 298,65 | 299,35 | 292,42 | 296,10 | -0,87% | 615,00 |
| 17.03.2025 | 293,50 | 299,45 | 293,00 | 298,70 | 2,01% | 7.385,00 |
| 14.03.2025 | 292,75 | 294,55 | 289,30 | 292,83 | 0,21% | 1.297,00 |
| 13.03.2025 | 297,75 | 301,10 | 289,30 | 292,20 | -1,89% | 1.354,00 |
| 12.03.2025 | 300,85 | 304,25 | 296,00 | 297,83 | -0,74% | 1.824,00 |
| 11.03.2025 | 308,67 | 308,77 | 297,80 | 300,05 | -2,87% | 1.745,00 |
| 10.03.2025 | 314,35 | 315,08 | 307,38 | 308,90 | -1,94% | 1.875,00 |
| 07.03.2025 | 316,17 | 317,90 | 309,20 | 315,02 | -0,44% | 2.737,00 |
| 06.03.2025 | 323,13 | 323,23 | 315,20 | 316,42 | -1,89% | 1.290,00 |
| 05.03.2025 | 327,10 | 327,15 | 318,98 | 322,52 | -0,98% | 410,00 |
| 04.03.2025 | 329,60 | 331,90 | 321,52 | 325,73 | -1,00% | 1.547,00 |
| 03.03.2025 | 335,25 | 335,75 | 327,55 | 329,02 | -1,93% | 585,00 |
| 28.02.2025 | 343,30 | 346,70 | 330,33 | 335,50 | -2,17% | 802,00 |
| 27.02.2025 | 342,77 | 347,23 | 340,15 | 342,92 | 0,42% | 914,00 |
| 26.02.2025 | 346,65 | 349,50 | 340,17 | 341,48 | -1,14% | 5.133,00 |
| 25.02.2025 | 347,70 | 348,55 | 342,70 | 345,40 | -0,60% | 1.163,00 |
| 24.02.2025 | 349,25 | 352,90 | 345,52 | 347,50 | -0,24% | 1.324,00 |
| 21.02.2025 | 366,80 | 368,25 | 347,90 | 348,35 | -4,97% | 2.173,00 |
| 20.02.2025 | 373,33 | 374,50 | 366,08 | 366,58 | -2,14% | 346,00 |
| 19.02.2025 | 370,90 | 375,85 | 368,77 | 374,60 | 1,09% | 612,00 |
| 18.02.2025 | 371,00 | 373,33 | 365,30 | 370,58 | -0,05% | 2.462,00 |
| 17.02.2025 | 369,40 | 373,00 | 369,35 | 370,75 | 0,26% | 517,00 |
| 14.02.2025 | 372,88 | 373,50 | 369,15 | 369,77 | -0,78% | 415,00 |
| 13.02.2025 | 373,67 | 375,65 | 368,00 | 372,67 | -0,45% | 999,00 |
| 12.02.2025 | 376,38 | 376,65 | 372,10 | 374,38 | -0,52% | 826,00 |
| 11.02.2025 | 374,75 | 376,55 | 370,90 | 376,33 | 0,33% | 1.777,00 |
| 10.02.2025 | 378,20 | 382,00 | 373,70 | 375,08 | 0,37% | 3.917,00 |
| 07.02.2025 | 373,08 | 376,60 | 369,50 | 373,67 | 0,41% | 700,00 |
| 06.02.2025 | 382,92 | 384,95 | 371,70 | 372,15 | -2,66% | 1.304,00 |
| 05.02.2025 | 375,77 | 382,38 | 373,20 | 382,33 | 1,37% | 352,00 |
| 04.02.2025 | 373,58 | 377,98 | 367,70 | 377,17 | 0,72% | 471,00 |
| 03.02.2025 | 369,35 | 375,92 | 368,08 | 374,48 | 0,94% | 1.228,00 |
| 31.01.2025 | 367,38 | 372,75 | 365,75 | 370,98 | 1,46% | 1.459,00 |
| 30.01.2025 | 365,33 | 370,38 | 358,20 | 365,65 | 1,49% | 1.265,00 |
| 29.01.2025 | 362,05 | 366,92 | 358,70 | 360,27 | -0,74% | 769,00 |
| 28.01.2025 | 356,35 | 366,35 | 355,65 | 362,95 | 2,07% | 1.333,00 |