46,525€
0,38%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,21 | 46,67 | 45,84 | 46,60 | 0,54% | 798.307,00 |
| 19.12.2024 | 45,74 | 46,37 | 45,38 | 46,35 | -0,79% | 635.520,00 |
| 18.12.2024 | 47,00 | 47,15 | 46,55 | 46,72 | -0,17% | 599.495,00 |
| 17.12.2024 | 46,72 | 47,17 | 46,65 | 46,80 | -0,32% | 509.774,00 |
| 16.12.2024 | 46,77 | 47,10 | 46,73 | 46,95 | -0,11% | 538.796,00 |
| 13.12.2024 | 46,67 | 47,44 | 46,67 | 47,00 | 0,45% | 572.346,00 |
| 12.12.2024 | 46,38 | 46,96 | 46,31 | 46,79 | 1,15% | 710.558,00 |
| 11.12.2024 | 45,32 | 46,42 | 45,29 | 46,26 | 1,49% | 482.166,00 |
| 10.12.2024 | 45,49 | 45,91 | 45,38 | 45,58 | -0,15% | 390.915,00 |
| 09.12.2024 | 46,04 | 46,35 | 45,65 | 45,65 | -0,80% | 443.660,00 |
| 06.12.2024 | 46,01 | 46,44 | 45,90 | 46,02 | -0,17% | 575.988,00 |
| 05.12.2024 | 44,32 | 46,24 | 44,32 | 46,10 | 4,77% | 1.113.406,00 |
| 04.12.2024 | 43,79 | 44,00 | 43,51 | 44,00 | 0,55% | 452.907,00 |
| 03.12.2024 | 43,77 | 44,20 | 43,32 | 43,76 | 0,69% | 432.145,00 |
| 02.12.2024 | 42,94 | 43,84 | 42,83 | 43,46 | -0,50% | 601.556,00 |
| 29.11.2024 | 43,73 | 43,87 | 43,31 | 43,68 | 0,95% | 473.208,00 |
| 28.11.2024 | 42,05 | 43,53 | 42,03 | 43,27 | 2,63% | 660.225,00 |
| 27.11.2024 | 42,65 | 42,69 | 41,86 | 42,16 | -1,93% | 680.343,00 |
| 26.11.2024 | 43,24 | 43,30 | 42,83 | 42,99 | -1,29% | 614.598,00 |
| 25.11.2024 | 42,81 | 43,75 | 42,33 | 43,55 | 2,52% | 948.436,00 |
| 22.11.2024 | 42,90 | 43,15 | 42,34 | 42,48 | -0,79% | 464.995,00 |
| 21.11.2024 | 42,82 | 43,01 | 42,03 | 42,82 | -0,07% | - |
| 20.11.2024 | 43,30 | 43,36 | 42,75 | 42,85 | -0,56% | 575.435,00 |
| 19.11.2024 | 43,99 | 44,14 | 42,49 | 43,09 | -2,20% | 592.912,00 |
| 18.11.2024 | 43,60 | 44,13 | 43,52 | 44,06 | 0,62% | 464.034,00 |
| 15.11.2024 | 43,20 | 44,11 | 43,19 | 43,79 | 0,88% | 479.311,00 |
| 14.11.2024 | 43,37 | 43,81 | 42,91 | 43,41 | 0,35% | 453.673,00 |
| 13.11.2024 | 43,12 | 43,33 | 42,83 | 43,26 | 0,35% | 503.706,00 |
| 12.11.2024 | 43,56 | 43,73 | 43,01 | 43,11 | -2,09% | 476.433,00 |
| 11.11.2024 | 44,32 | 44,63 | 44,03 | 44,03 | 0,05% | 544.390,00 |
| 08.11.2024 | 43,53 | 44,10 | 43,25 | 44,01 | 1,92% | 640.605,00 |
| 07.11.2024 | 42,17 | 43,52 | 41,99 | 43,18 | 2,49% | 698.430,00 |
| 06.11.2024 | 42,13 | 42,79 | 41,95 | 42,13 | 0,77% | 600.277,00 |
| 05.11.2024 | 41,41 | 41,88 | 41,19 | 41,81 | 1,04% | 429.492,00 |
| 04.11.2024 | 41,73 | 41,93 | 41,23 | 41,38 | -1,12% | 420.869,00 |
| 01.11.2024 | 41,52 | 41,92 | 41,28 | 41,85 | 0,46% | 344.894,00 |
| 31.10.2024 | 41,70 | 42,20 | 41,40 | 41,66 | -0,86% | 892.754,00 |
| 30.10.2024 | 41,59 | 42,02 | 39,64 | 42,02 | 0,38% | 738.932,00 |
| 29.10.2024 | 42,53 | 42,53 | 41,83 | 41,86 | -0,97% | 626.881,00 |
| 28.10.2024 | 42,20 | 42,53 | 41,92 | 42,27 | 1,15% | 495.341,00 |
| 25.10.2024 | 42,58 | 42,58 | 41,57 | 41,79 | -2,06% | 831.272,00 |
| 24.10.2024 | 42,26 | 42,83 | 42,20 | 42,67 | 0,66% | 652.918,00 |
| 23.10.2024 | 42,13 | 42,72 | 42,13 | 42,39 | 0,45% | 693.565,00 |
| 22.10.2024 | 41,35 | 42,22 | 41,26 | 42,20 | 1,52% | 616.821,00 |
| 21.10.2024 | 41,88 | 42,01 | 41,57 | 41,57 | -0,98% | 659.272,00 |
| 18.10.2024 | 41,76 | 42,23 | 41,65 | 41,98 | -0,02% | 802.384,00 |
| 17.10.2024 | 41,85 | 42,25 | 41,51 | 41,99 | 0,62% | 632.198,00 |
| 16.10.2024 | 40,69 | 41,73 | 40,65 | 41,73 | 1,81% | 773.214,00 |
| 15.10.2024 | 40,82 | 41,45 | 40,76 | 40,99 | 0,89% | - |
| 14.10.2024 | 40,31 | 40,68 | 40,14 | 40,63 | 0,42% | 502.961,00 |
| 11.10.2024 | 39,91 | 40,46 | 39,83 | 40,46 | 2,07% | 572.877,00 |
| 10.10.2024 | 39,55 | 39,72 | 39,16 | 39,64 | -0,23% | 384.645,00 |
| 09.10.2024 | 39,30 | 39,80 | 39,05 | 39,73 | 1,48% | 424.714,00 |
| 08.10.2024 | 39,00 | 39,41 | 38,87 | 39,15 | -0,53% | 466.579,00 |
| 07.10.2024 | 39,65 | 39,80 | 39,13 | 39,36 | -0,51% | 424.677,00 |
| 04.10.2024 | 38,26 | 39,99 | 38,18 | 39,56 | 3,40% | 841.473,00 |
| 03.10.2024 | 38,03 | 38,26 | 37,72 | 38,26 | 0,39% | 570.267,00 |
| 02.10.2024 | 38,18 | 38,30 | 37,63 | 38,11 | -0,55% | 547.275,00 |
| 01.10.2024 | 39,17 | 39,23 | 37,85 | 38,32 | -1,74% | 1.122.141,00 |
| 30.09.2024 | 40,53 | 40,63 | 38,92 | 39,00 | -4,36% | 797.486,00 |
| 27.09.2024 | 40,25 | 40,97 | 40,24 | 40,78 | 1,87% | 871.749,00 |
| 26.09.2024 | 40,30 | 40,61 | 39,90 | 40,03 | 0,08% | 511.288,00 |
| 25.09.2024 | 39,75 | 40,65 | 39,72 | 40,00 | 0,30% | 858.439,00 |
| 24.09.2024 | 39,50 | 40,00 | 39,31 | 39,88 | 1,86% | 612.771,00 |
| 23.09.2024 | 39,45 | 39,58 | 38,88 | 39,15 | -0,61% | 665.856,00 |
| 20.09.2024 | 39,45 | 39,88 | 39,28 | 39,39 | -0,25% | 3.859.899,00 |
| 19.09.2024 | 39,01 | 39,66 | 38,91 | 39,49 | 2,65% | 810.148,00 |
| 18.09.2024 | 38,77 | 38,82 | 38,47 | 38,47 | -0,65% | 681.420,00 |
| 17.09.2024 | 38,50 | 38,97 | 38,46 | 38,72 | 0,96% | 375.568,00 |
| 16.09.2024 | 38,22 | 38,48 | 38,12 | 38,35 | 0,00% | 411.950,00 |
| 13.09.2024 | 38,15 | 38,46 | 38,10 | 38,35 | 0,68% | 354.008,00 |
| 12.09.2024 | 38,60 | 38,76 | 37,84 | 38,09 | 0,05% | 541.649,00 |
| 11.09.2024 | 37,76 | 38,10 | 37,51 | 38,07 | 0,85% | 757.008,00 |
| 10.09.2024 | 38,26 | 38,57 | 37,62 | 37,75 | -1,44% | 541.524,00 |
| 09.09.2024 | 38,02 | 38,61 | 38,02 | 38,30 | 1,40% | 432.151,00 |
| 06.09.2024 | 38,33 | 38,68 | 37,74 | 37,77 | -1,46% | 625.118,00 |
| 05.09.2024 | 38,00 | 38,68 | 38,00 | 38,33 | 0,76% | 421.218,00 |
| 04.09.2024 | 37,54 | 38,11 | 37,43 | 38,04 | -0,50% | 610.608,00 |
| 03.09.2024 | 38,19 | 38,48 | 37,95 | 38,23 | 0,10% | 493.972,00 |
| 02.09.2024 | 38,09 | 38,29 | 37,76 | 38,19 | 0,32% | 574.062,00 |
| 30.08.2024 | 38,13 | 38,26 | 38,03 | 38,07 | -0,34% | 1.175.395,00 |
| 29.08.2024 | 37,45 | 38,29 | 37,45 | 38,20 | 1,95% | 937.443,00 |
| 28.08.2024 | 37,68 | 37,80 | 37,35 | 37,47 | -0,21% | 711.853,00 |
| 27.08.2024 | 37,30 | 37,63 | 37,23 | 37,55 | 0,62% | 466.721,00 |
| 26.08.2024 | 37,03 | 37,49 | 37,03 | 37,32 | 0,59% | 432.995,00 |
| 23.08.2024 | 36,13 | 37,10 | 36,13 | 37,10 | 2,91% | 1.055.422,00 |
| 22.08.2024 | 35,80 | 36,16 | 35,80 | 36,05 | 0,70% | 420.851,00 |
| 21.08.2024 | 35,59 | 35,84 | 35,54 | 35,80 | 0,56% | 405.590,00 |
| 20.08.2024 | 35,72 | 36,50 | 35,60 | 35,60 | 0,17% | 976.698,00 |
| 19.08.2024 | 35,41 | 35,67 | 35,26 | 35,54 | 0,20% | 599.703,00 |
| 16.08.2024 | 34,95 | 35,56 | 34,95 | 35,47 | 1,66% | 1.091.396,00 |
| 15.08.2024 | 33,77 | 34,96 | 33,75 | 34,89 | 3,35% | 1.060.714,00 |
| 14.08.2024 | 34,13 | 34,20 | 33,69 | 33,76 | 0,66% | 569.250,00 |
| 13.08.2024 | 33,61 | 33,67 | 33,33 | 33,54 | -0,09% | 316.161,00 |
| 12.08.2024 | 33,97 | 34,07 | 33,53 | 33,57 | -0,74% | 585.453,00 |
| 09.08.2024 | 33,44 | 33,85 | 33,32 | 33,82 | 1,56% | 657.769,00 |
| 08.08.2024 | 32,85 | 33,38 | 32,75 | 33,30 | 0,57% | 679.709,00 |
| 07.08.2024 | 33,33 | 33,33 | 32,75 | 33,11 | 0,67% | 610.769,00 |
| 06.08.2024 | 32,84 | 33,09 | 32,45 | 32,89 | 1,29% | 672.525,00 |
| 05.08.2024 | 32,11 | 32,49 | 31,73 | 32,47 | -1,75% | 1.046.281,00 |