291,575€
0,38%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 290,15 | 293,00 | 284,20 | 291,52 | 0,36% | 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 |
| 27.01.2025 | 344,55 | 356,50 | 335,00 | 355,58 | 2,91% | 1.658,00 |
| 24.01.2025 | 347,20 | 348,15 | 343,92 | 345,52 | -0,78% | 390,00 |
| 23.01.2025 | 345,65 | 349,10 | 343,50 | 348,23 | 1,00% | 716,00 |
| 22.01.2025 | 343,30 | 345,75 | 340,55 | 344,77 | 0,80% | 902,00 |
| 21.01.2025 | 342,83 | 344,27 | 335,77 | 342,02 | 0,15% | 838,00 |
| 20.01.2025 | 341,65 | 343,45 | 338,65 | 341,50 | -0,42% | 285,00 |
| 17.01.2025 | 341,23 | 347,50 | 338,50 | 342,95 | 0,64% | 418,00 |
| 16.01.2025 | 338,92 | 342,92 | 337,42 | 340,77 | 0,36% | 704,00 |
| 15.01.2025 | 339,20 | 343,85 | 336,95 | 339,55 | 0,35% | 666,00 |
| 14.01.2025 | 341,13 | 342,45 | 335,55 | 338,38 | -1,02% | 358,00 |
| 13.01.2025 | 341,45 | 343,58 | 337,75 | 341,85 | 0,12% | 1.098,00 |
| 10.01.2025 | 349,83 | 351,05 | 340,67 | 341,42 | -2,47% | 582,00 |
| 09.01.2025 | 347,70 | 350,90 | 346,45 | 350,08 | 1,03% | 502,00 |
| 08.01.2025 | 346,50 | 352,95 | 344,60 | 346,50 | 0,58% | 795,00 |
| 07.01.2025 | 342,50 | 349,33 | 340,00 | 344,50 | 1,85% | 741,00 |
| 06.01.2025 | 343,35 | 344,20 | 336,05 | 338,25 | -1,47% | 1.290,00 |
| 03.01.2025 | 340,02 | 344,35 | 338,40 | 343,30 | 0,96% | 1.025,00 |
| 02.01.2025 | 340,00 | 344,00 | 337,55 | 340,02 | -0,01% | 1.329,00 |
| 30.12.2024 | 340,05 | 344,00 | 339,15 | 340,08 | -0,42% | 535,00 |
| 27.12.2024 | 345,05 | 346,40 | 339,90 | 341,50 | -0,90% | 515,00 |
| 23.12.2024 | 351,15 | 354,75 | 342,10 | 344,60 | -1,80% | 1.017,00 |
| 20.12.2024 | 358,67 | 361,65 | 347,75 | 350,92 | -2,20% | 8.560,00 |
| 19.12.2024 | 334,40 | 361,85 | 334,40 | 358,83 | 6,86% | 2.397,00 |
| 18.12.2024 | 340,55 | 342,42 | 335,77 | 335,77 | -1,50% | 938,00 |
| 17.12.2024 | 338,35 | 341,17 | 336,58 | 340,90 | 0,32% | 359,00 |
| 16.12.2024 | 339,80 | 343,90 | 339,08 | 339,80 | -0,64% | 672,00 |
| 13.12.2024 | 344,27 | 345,80 | 339,58 | 341,98 | -0,58% | 410,00 |
| 12.12.2024 | 345,42 | 348,30 | 338,15 | 343,98 | -0,86% | 832,00 |
| 11.12.2024 | 344,85 | 349,05 | 344,40 | 346,95 | 0,53% | 525,00 |
| 10.12.2024 | 340,38 | 348,65 | 339,20 | 345,13 | 1,28% | 664,00 |
| 09.12.2024 | 345,02 | 345,95 | 339,33 | 340,77 | -0,77% | 1.004,00 |
| 06.12.2024 | 339,25 | 351,40 | 337,30 | 343,42 | 1,54% | 2.033,00 |
| 05.12.2024 | 343,85 | 344,65 | 335,90 | 338,20 | -1,15% | 1.510,00 |
| 04.12.2024 | 335,50 | 344,05 | 335,50 | 342,13 | 2,02% | 466,00 |
| 03.12.2024 | 347,50 | 347,50 | 330,92 | 335,35 | -2,56% | 609,00 |
| 02.12.2024 | 344,05 | 346,90 | 340,88 | 344,17 | 0,42% | 607,00 |
| 29.11.2024 | 342,63 | 346,35 | 341,45 | 342,75 | -0,16% | 259,00 |
| 28.11.2024 | 343,73 | 344,90 | 342,15 | 343,30 | 0,20% | 284,00 |
| 27.11.2024 | 346,67 | 347,55 | 341,10 | 342,60 | -1,16% | 408,00 |
| 26.11.2024 | 344,15 | 348,05 | 341,67 | 346,63 | 0,67% | 258,00 |
| 25.11.2024 | 344,13 | 347,33 | 341,33 | 344,33 | 0,03% | 975,00 |
| 22.11.2024 | 345,00 | 350,08 | 343,85 | 344,23 | -0,02% | 306,00 |
| 21.11.2024 | 338,55 | 346,80 | 337,70 | 344,30 | 1,69% | 323,00 |
| 20.11.2024 | 334,35 | 339,08 | 334,00 | 338,58 | 1,47% | 438,00 |
| 19.11.2024 | 333,25 | 334,40 | 328,55 | 333,67 | 0,33% | 324,00 |
| 18.11.2024 | 337,10 | 337,35 | 332,15 | 332,58 | -1,03% | 287,00 |
| 15.11.2024 | 341,55 | 346,00 | 331,35 | 336,05 | -2,33% | 1.050,00 |
| 14.11.2024 | 352,35 | 354,27 | 343,15 | 344,05 | -1,85% | 1.531,00 |
| 13.11.2024 | 339,55 | 350,55 | 336,05 | 350,52 | 3,19% | 1.279,00 |
| 12.11.2024 | 335,67 | 341,02 | 332,85 | 339,67 | 1,17% | 1.763,00 |
| 11.11.2024 | 332,95 | 338,95 | 330,80 | 335,75 | 1,14% | 768,00 |
| 08.11.2024 | 334,73 | 337,10 | 331,38 | 331,98 | -0,58% | 480,00 |
| 07.11.2024 | 332,33 | 335,15 | 329,20 | 333,90 | 0,67% | 353,00 |