154,325€
0,36%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 152,90 | 154,05 | 152,88 | 153,73 | -0,03% | 123,00 |
| 03.06.2026 | 160,05 | 160,50 | 152,10 | 153,77 | -3,68% | 4.176,00 |
| 02.06.2026 | 168,80 | 168,90 | 157,58 | 159,65 | -5,53% | 5.273,00 |
| 01.06.2026 | 163,25 | 170,30 | 161,33 | 169,00 | 4,82% | 6.404,00 |
| 29.05.2026 | 154,40 | 161,25 | 150,83 | 161,23 | 5,07% | 3.481,00 |
| 28.05.2026 | 153,25 | 154,45 | 150,77 | 153,45 | 0,71% | 1.260,00 |
| 27.05.2026 | 152,27 | 154,08 | 150,25 | 152,38 | -0,41% | 2.742,00 |
| 26.05.2026 | 154,55 | 155,40 | 149,60 | 153,00 | -1,72% | 2.119,00 |
| 25.05.2026 | 155,80 | 156,05 | 154,70 | 155,68 | 0,39% | 2.199,00 |
| 22.05.2026 | 154,30 | 157,35 | 152,85 | 155,08 | 1,54% | 6.005,00 |
| 21.05.2026 | 153,00 | 154,00 | 149,73 | 152,73 | -0,76% | 4.656,00 |
| 20.05.2026 | 152,60 | 155,25 | 147,38 | 153,90 | 1,12% | 2.529,00 |
| 19.05.2026 | 152,35 | 159,08 | 151,85 | 152,20 | 0,16% | 5.619,00 |
| 18.05.2026 | 145,30 | 152,23 | 142,43 | 151,95 | 4,83% | 3.940,00 |
| 15.05.2026 | 140,88 | 145,35 | 140,35 | 144,95 | 3,46% | 2.476,00 |
| 14.05.2026 | 137,40 | 142,20 | 136,60 | 140,10 | 2,94% | 3.016,00 |
| 13.05.2026 | 145,65 | 146,10 | 133,20 | 136,10 | -7,21% | 10.544,00 |
| 12.05.2026 | 147,40 | 148,77 | 146,45 | 146,68 | 0,03% | 2.771,00 |
| 11.05.2026 | 153,50 | 154,05 | 146,27 | 146,63 | -4,07% | 5.378,00 |
| 08.05.2026 | 153,00 | 153,75 | 146,55 | 152,85 | -0,02% | 2.665,00 |
| 07.05.2026 | 149,15 | 153,83 | 147,45 | 152,88 | 2,39% | 3.968,00 |
| 06.05.2026 | 152,38 | 153,50 | 147,70 | 149,30 | -2,50% | 4.245,00 |
| 05.05.2026 | 154,48 | 155,35 | 148,43 | 153,13 | -0,55% | 2.817,00 |
| 04.05.2026 | 153,95 | 155,48 | 152,20 | 153,98 | 0,98% | 1.720,00 |
| 30.04.2026 | 153,80 | 155,05 | 148,68 | 152,48 | -0,86% | 1.561,00 |
| 29.04.2026 | 152,25 | 154,20 | 148,77 | 153,80 | 1,37% | 4.035,00 |
| 28.04.2026 | 151,90 | 155,05 | 151,18 | 151,73 | 0,48% | 2.665,00 |
| 27.04.2026 | 153,00 | 154,45 | 150,85 | 151,00 | -0,85% | 1.423,00 |
| 24.04.2026 | 152,88 | 155,85 | 148,43 | 152,30 | -0,44% | 4.855,00 |
| 23.04.2026 | 160,73 | 161,88 | 149,73 | 152,98 | -5,80% | 5.909,00 |
| 22.04.2026 | 166,30 | 167,30 | 160,70 | 162,40 | -2,58% | 2.036,00 |
| 21.04.2026 | 165,80 | 169,55 | 165,55 | 166,70 | 1,03% | 1.071,00 |
| 20.04.2026 | 168,95 | 170,00 | 164,70 | 165,00 | -1,58% | 4.639,00 |
| 17.04.2026 | 165,45 | 168,95 | 164,95 | 167,65 | 1,61% | 3.317,00 |
| 16.04.2026 | 165,60 | 166,52 | 162,52 | 165,00 | 0,63% | 1.608,00 |
| 15.04.2026 | 162,60 | 166,30 | 160,00 | 163,98 | 1,60% | 7.131,00 |
| 14.04.2026 | 163,40 | 164,70 | 160,70 | 161,40 | -0,71% | 3.592,00 |
| 13.04.2026 | 152,33 | 162,90 | 152,05 | 162,55 | 6,87% | 4.381,00 |
| 10.04.2026 | 159,95 | 160,75 | 151,45 | 152,10 | -3,78% | 4.074,00 |
| 09.04.2026 | 164,75 | 166,00 | 156,27 | 158,08 | -5,23% | 3.140,00 |
| 08.04.2026 | 172,55 | 174,35 | 165,95 | 166,80 | -2,11% | 2.591,00 |
| 07.04.2026 | 172,50 | 173,25 | 170,25 | 170,40 | -1,49% | 759,00 |
| 02.04.2026 | 168,82 | 173,93 | 168,74 | 172,97 | 1,78% | 3.726,00 |
| 01.04.2026 | 171,96 | 172,76 | 165,42 | 169,94 | -0,92% | 2.831,00 |
| 31.03.2026 | 173,76 | 174,40 | 170,12 | 171,52 | -0,02% | 862,00 |
| 30.03.2026 | 167,63 | 173,16 | 166,80 | 171,55 | 2,39% | 1.173,00 |
| 27.03.2026 | 170,44 | 170,51 | 165,18 | 167,55 | -1,55% | 858,00 |
| 26.03.2026 | 166,52 | 171,05 | 166,05 | 170,19 | 2,72% | 1.316,00 |
| 25.03.2026 | 168,27 | 172,00 | 163,07 | 165,68 | -0,59% | 952,00 |
| 24.03.2026 | 172,88 | 173,36 | 164,99 | 166,66 | -3,34% | 2.872,00 |
| 23.03.2026 | 172,21 | 177,19 | 171,42 | 172,42 | -1,17% | 1.576,00 |
| 20.03.2026 | 176,48 | 179,20 | 171,84 | 174,46 | -0,58% | 2.309,00 |
| 19.03.2026 | 170,83 | 180,65 | 160,23 | 175,47 | 3,16% | 4.254,00 |
| 18.03.2026 | 173,20 | 174,04 | 169,16 | 170,10 | -0,96% | 1.396,00 |
| 17.03.2026 | 172,76 | 177,59 | 171,70 | 171,75 | -0,61% | 693,00 |
| 16.03.2026 | 171,87 | 173,97 | 170,38 | 172,81 | 0,84% | 1.569,00 |
| 13.03.2026 | 170,76 | 174,23 | 170,14 | 171,37 | 0,66% | 967,00 |
| 12.03.2026 | 172,99 | 177,57 | 169,76 | 170,25 | -2,12% | 1.221,00 |
| 11.03.2026 | 174,17 | 178,44 | 170,83 | 173,94 | 0,33% | 1.212,00 |
| 10.03.2026 | 180,03 | 181,16 | 171,86 | 173,37 | -2,67% | 2.062,00 |
| 09.03.2026 | 182,84 | 185,93 | 177,74 | 178,13 | -4,86% | 1.429,00 |
| 06.03.2026 | 184,65 | 188,37 | 182,22 | 187,22 | 0,83% | 1.620,00 |
| 05.03.2026 | 180,98 | 187,08 | 179,50 | 185,67 | 1,86% | 1.504,00 |
| 04.03.2026 | 179,94 | 185,16 | 179,44 | 182,28 | 1,01% | 1.135,00 |
| 03.03.2026 | 174,97 | 183,77 | 174,30 | 180,45 | 2,28% | 1.521,00 |
| 02.03.2026 | 175,81 | 178,63 | 173,36 | 176,43 | 0,08% | 4.639,00 |
| 27.02.2026 | 173,54 | 177,54 | 168,87 | 176,29 | 0,66% | 2.501,00 |
| 26.02.2026 | 162,07 | 175,78 | 161,80 | 175,14 | 7,96% | 5.434,00 |
| 25.02.2026 | 166,77 | 168,01 | 160,16 | 162,22 | -2,82% | 6.641,00 |
| 24.02.2026 | 170,98 | 173,58 | 166,66 | 166,92 | -1,69% | 6.422,00 |
| 23.02.2026 | 181,50 | 182,89 | 169,54 | 169,79 | -6,96% | 5.332,00 |
| 20.02.2026 | 183,13 | 185,44 | 179,93 | 182,50 | 0,44% | 1.478,00 |
| 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 |