183,140€
0,79%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 183,13 | 183,14 | 183,13 | 183,14 | 0,79% | - |
| 19.02.2026 | 189,60 | 190,18 | 179,74 | 181,70 | -4,24% | 4.524,00 |
| 18.02.2026 | 185,81 | 190,22 | 183,86 | 189,75 | 1,86% | 2.270,00 |
| 17.02.2026 | 188,40 | 193,71 | 184,05 | 186,29 | -1,62% | 1.820,00 |
| 16.02.2026 | 188,94 | 190,46 | 188,36 | 189,35 | 0,57% | 1.009,00 |
| 13.02.2026 | 186,49 | 191,34 | 185,22 | 188,28 | 0,91% | 5.024,00 |
| 12.02.2026 | 194,50 | 195,98 | 181,40 | 186,58 | -3,78% | 6.009,00 |
| 11.02.2026 | 202,48 | 205,55 | 192,73 | 193,91 | -4,14% | 2.863,00 |
| 10.02.2026 | 198,78 | 204,90 | 195,68 | 202,27 | 1,60% | 6.903,00 |
| 09.02.2026 | 203,75 | 204,35 | 194,83 | 199,08 | -1,89% | 4.763,00 |
| 06.02.2026 | 197,88 | 203,30 | 195,00 | 202,93 | 2,28% | 7.177,00 |
| 05.02.2026 | 204,75 | 206,98 | 197,50 | 198,40 | -4,18% | 9.301,00 |
| 04.02.2026 | 204,85 | 207,60 | 197,39 | 207,05 | 1,47% | 4.334,00 |
| 03.02.2026 | 226,05 | 226,70 | 201,35 | 204,05 | -10,01% | 4.190,00 |
| 02.02.2026 | 220,43 | 228,23 | 219,10 | 226,75 | 2,43% | 1.345,00 |
| 30.01.2026 | 221,00 | 222,83 | 214,00 | 221,38 | 2,31% | 1.716,00 |
| 29.01.2026 | 225,65 | 229,30 | 215,58 | 216,38 | -4,29% | 2.503,00 |
| 28.01.2026 | 230,00 | 233,25 | 224,77 | 226,08 | -1,42% | 4.073,00 |
| 27.01.2026 | 236,15 | 237,40 | 229,27 | 229,33 | -3,56% | 1.081,00 |
| 26.01.2026 | 237,08 | 239,52 | 232,65 | 237,80 | 0,02% | 2.130,00 |
| 23.01.2026 | 242,85 | 244,00 | 237,33 | 237,75 | -1,76% | 2.392,00 |
| 22.01.2026 | 240,65 | 246,65 | 240,55 | 242,00 | 0,69% | 5.488,00 |
| 21.01.2026 | 232,83 | 243,98 | 231,65 | 240,35 | 3,03% | 2.287,00 |
| 20.01.2026 | 242,50 | 244,55 | 232,63 | 233,27 | -4,35% | 2.004,00 |
| 19.01.2026 | 242,00 | 244,90 | 240,05 | 243,88 | -1,33% | 2.611,00 |
| 16.01.2026 | 248,85 | 249,38 | 242,23 | 247,15 | -0,44% | 2.486,00 |
| 15.01.2026 | 247,77 | 250,55 | 245,50 | 248,25 | 0,38% | 6.001,00 |
| 14.01.2026 | 237,10 | 249,68 | 235,90 | 247,30 | 4,35% | 3.547,00 |
| 13.01.2026 | 238,75 | 240,20 | 234,00 | 237,00 | -1,41% | 2.204,00 |
| 12.01.2026 | 241,05 | 241,05 | 237,23 | 240,40 | -0,77% | 1.666,00 |
| 09.01.2026 | 241,75 | 243,38 | 239,00 | 242,27 | -0,28% | 3.066,00 |
| 08.01.2026 | 233,83 | 246,00 | 233,38 | 242,95 | 3,63% | 4.026,00 |
| 07.01.2026 | 236,02 | 240,23 | 232,80 | 234,45 | -0,49% | 2.230,00 |
| 06.01.2026 | 224,95 | 235,65 | 223,50 | 235,60 | 4,77% | 3.106,00 |
| 05.01.2026 | 223,25 | 227,68 | 222,05 | 224,88 | 1,59% | 2.130,00 |
| 02.01.2026 | 231,00 | 232,20 | 220,73 | 221,35 | -3,79% | 3.233,00 |
| 30.12.2025 | 230,25 | 230,35 | 230,05 | 230,08 | -0,27% | - |
| 29.12.2025 | 229,65 | 231,73 | 228,00 | 230,70 | 0,50% | 1.543,00 |
| 23.12.2025 | 230,25 | 230,75 | 227,50 | 229,55 | -0,30% | 646,00 |
| 22.12.2025 | 232,15 | 232,33 | 228,25 | 230,25 | -1,20% | 1.469,00 |
| 19.12.2025 | 231,40 | 236,13 | 227,75 | 233,05 | 0,58% | 4.092,00 |
| 18.12.2025 | 233,90 | 240,00 | 224,25 | 231,70 | -1,04% | 3.212,00 |
| 17.12.2025 | 233,10 | 237,55 | 232,35 | 234,13 | 1,16% | 1.256,00 |
| 16.12.2025 | 234,83 | 241,90 | 229,85 | 231,45 | -1,10% | 4.416,00 |
| 15.12.2025 | 231,70 | 234,88 | 230,58 | 234,02 | 1,16% | 2.940,00 |
| 12.12.2025 | 230,83 | 232,27 | 229,95 | 231,35 | 0,61% | 1.276,00 |
| 11.12.2025 | 231,98 | 236,20 | 229,80 | 229,95 | -1,36% | 1.106,00 |
| 10.12.2025 | 231,70 | 233,77 | 230,15 | 233,13 | 0,53% | 1.055,00 |
| 09.12.2025 | 228,95 | 234,08 | 228,70 | 231,90 | 1,21% | 1.698,00 |
| 08.12.2025 | 228,70 | 231,30 | 228,50 | 229,13 | 0,11% | 1.639,00 |
| 05.12.2025 | 231,98 | 232,90 | 228,83 | 228,88 | -1,12% | 1.162,00 |
| 04.12.2025 | 234,75 | 239,20 | 231,30 | 231,48 | -1,37% | 4.425,00 |
| 03.12.2025 | 224,58 | 234,88 | 223,83 | 234,70 | 4,16% | 3.188,00 |
| 02.12.2025 | 221,58 | 226,30 | 221,00 | 225,33 | 1,49% | 5.381,00 |
| 01.12.2025 | 215,70 | 224,48 | 214,25 | 222,02 | 2,79% | 2.798,00 |
| 28.11.2025 | 215,10 | 216,68 | 212,13 | 216,00 | 1,16% | 1.299,00 |
| 27.11.2025 | 213,75 | 215,00 | 213,20 | 213,52 | -0,21% | 842,00 |
| 26.11.2025 | 215,50 | 217,20 | 213,18 | 213,98 | -0,94% | 1.496,00 |
| 25.11.2025 | 211,35 | 217,68 | 210,55 | 216,00 | 1,92% | 1.561,00 |
| 24.11.2025 | 219,38 | 221,00 | 211,90 | 211,93 | -3,25% | 2.357,00 |
| 21.11.2025 | 209,30 | 220,63 | 207,88 | 219,05 | 4,93% | 2.554,00 |
| 20.11.2025 | 210,60 | 211,95 | 207,75 | 208,75 | -0,26% | 465,00 |
| 19.11.2025 | 206,93 | 211,43 | 206,50 | 209,30 | 0,94% | 972,00 |
| 18.11.2025 | 207,10 | 208,50 | 205,23 | 207,35 | -0,41% | 1.066,00 |
| 17.11.2025 | 211,40 | 213,08 | 207,73 | 208,20 | -1,80% | 2.178,00 |
| 14.11.2025 | 212,68 | 213,80 | 210,55 | 212,02 | -0,35% | 570,00 |
| 13.11.2025 | 213,30 | 213,38 | 210,63 | 212,77 | 0,09% | 1.310,00 |
| 12.11.2025 | 209,75 | 213,10 | 209,27 | 212,58 | 1,20% | 1.202,00 |
| 11.11.2025 | 211,73 | 211,75 | 205,70 | 210,05 | -0,63% | 674,00 |
| 10.11.2025 | 213,75 | 215,30 | 208,23 | 211,38 | -0,20% | 1.589,00 |
| 07.11.2025 | 209,60 | 213,33 | 207,00 | 211,80 | 0,58% | 2.036,00 |
| 06.11.2025 | 214,65 | 215,55 | 208,75 | 210,58 | -2,36% | 1.965,00 |
| 05.11.2025 | 211,75 | 216,50 | 210,45 | 215,68 | 1,76% | 544,00 |
| 04.11.2025 | 214,20 | 216,38 | 210,02 | 211,95 | -1,76% | 923,00 |
| 03.11.2025 | 216,73 | 217,90 | 210,98 | 215,75 | -0,76% | 4.509,00 |
| 31.10.2025 | 215,43 | 217,58 | 212,73 | 217,40 | 0,47% | 4.692,00 |
| 30.10.2025 | 213,35 | 217,70 | 211,15 | 216,38 | 1,16% | 1.216,00 |
| 29.10.2025 | 218,00 | 219,33 | 213,55 | 213,90 | -1,76% | 2.315,00 |
| 28.10.2025 | 214,90 | 218,50 | 214,00 | 217,73 | 1,23% | 1.143,00 |
| 27.10.2025 | 214,33 | 216,73 | 212,77 | 215,08 | 0,58% | 1.914,00 |
| 24.10.2025 | 215,65 | 216,68 | 212,58 | 213,83 | -0,24% | 3.451,00 |
| 23.10.2025 | 214,70 | 215,20 | 211,60 | 214,35 | -0,21% | 1.231,00 |
| 22.10.2025 | 215,95 | 217,05 | 213,40 | 214,80 | -0,69% | 966,00 |
| 21.10.2025 | 208,13 | 217,05 | 206,50 | 216,30 | 3,97% | 1.883,00 |
| 20.10.2025 | 204,38 | 209,40 | 203,98 | 208,05 | 1,62% | 3.435,00 |
| 17.10.2025 | 199,27 | 204,80 | 197,82 | 204,73 | 2,20% | 1.279,00 |
| 16.10.2025 | 205,80 | 207,95 | 200,00 | 200,33 | -2,96% | 3.230,00 |
| 15.10.2025 | 210,55 | 212,68 | 205,50 | 206,43 | -2,48% | 1.382,00 |
| 14.10.2025 | 209,48 | 211,83 | 207,23 | 211,68 | 0,58% | 3.167,00 |
| 13.10.2025 | 209,25 | 211,05 | 207,48 | 210,45 | 1,07% | 1.534,00 |
| 10.10.2025 | 217,33 | 218,55 | 207,80 | 208,23 | -4,93% | 1.793,00 |
| 09.10.2025 | 217,45 | 219,90 | 215,25 | 219,02 | 0,74% | 930,00 |
| 08.10.2025 | 216,40 | 218,38 | 212,93 | 217,43 | 0,74% | 1.487,00 |
| 07.10.2025 | 211,80 | 216,73 | 211,40 | 215,83 | 2,09% | 2.381,00 |
| 06.10.2025 | 209,10 | 211,95 | 207,05 | 211,40 | 1,26% | 4.580,00 |
| 03.10.2025 | 208,95 | 209,65 | 206,60 | 208,77 | -0,13% | 370,00 |
| 02.10.2025 | 207,68 | 211,75 | 206,55 | 209,05 | 1,08% | 2.428,00 |
| 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 |