230,700€
-1,04%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 231,98 | 232,45 | 231,73 | 231,90 | -0,53% | 2,00 |
| 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 |
| 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 |