41,800€
1,01%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 41,38 | 41,91 | 41,18 | 41,84 | 1,10% | - |
| 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 |
| 02.08.2024 | 34,25 | 34,28 | 32,66 | 33,05 | -4,70% | 1.187.643,00 |
| 01.08.2024 | 35,52 | 35,54 | 34,50 | 34,68 | -2,50% | 991.909,00 |
| 31.07.2024 | 36,40 | 36,44 | 35,52 | 35,57 | -1,30% | 835.253,00 |
| 30.07.2024 | 35,43 | 36,04 | 35,32 | 36,04 | 2,07% | 686.094,00 |
| 29.07.2024 | 36,08 | 36,15 | 35,31 | 35,31 | -2,40% | 596.848,00 |
| 26.07.2024 | 35,79 | 36,57 | 35,57 | 36,18 | -2,11% | 1.030.886,00 |
| 25.07.2024 | 38,20 | 38,28 | 35,71 | 36,96 | -0,75% | 874.678,00 |
| 24.07.2024 | 37,42 | 37,72 | 37,02 | 37,24 | -1,40% | 1.074.327,00 |
| 23.07.2024 | 37,50 | 37,85 | 37,26 | 37,77 | 1,12% | 542.123,00 |
| 22.07.2024 | 38,16 | 38,16 | 37,30 | 37,35 | -2,02% | 701.813,00 |
| 19.07.2024 | 37,90 | 38,30 | 37,44 | 38,12 | 0,00% | 414.825,00 |
| 18.07.2024 | 38,59 | 38,61 | 38,05 | 38,12 | -1,32% | 501.242,00 |
| 17.07.2024 | 39,01 | 39,11 | 38,49 | 38,63 | -1,28% | 374.318,00 |
| 16.07.2024 | 39,32 | 39,42 | 38,95 | 39,13 | -1,14% | 539.012,00 |
| 15.07.2024 | 39,36 | 39,89 | 39,14 | 39,58 | 0,18% | 499.382,00 |
| 12.07.2024 | 39,38 | 39,64 | 38,73 | 39,51 | 0,51% | 663.982,00 |
| 11.07.2024 | 39,10 | 39,43 | 38,85 | 39,31 | 0,59% | 645.094,00 |
| 10.07.2024 | 38,86 | 39,28 | 38,56 | 39,08 | 0,62% | 616.562,00 |
| 09.07.2024 | 38,79 | 38,98 | 38,38 | 38,84 | -0,33% | 481.374,00 |
| 08.07.2024 | 38,50 | 39,14 | 38,34 | 38,97 | 0,83% | 589.029,00 |
| 05.07.2024 | 39,63 | 39,68 | 38,58 | 38,65 | -2,32% | 514.388,00 |
| 04.07.2024 | 39,43 | 39,57 | 39,21 | 39,57 | 0,87% | 427.809,00 |
| 03.07.2024 | 38,60 | 39,24 | 38,28 | 39,23 | 2,64% | 490.457,00 |
| 02.07.2024 | 38,07 | 38,26 | 37,58 | 38,22 | 0,08% | 684.970,00 |
| 01.07.2024 | 39,03 | 39,30 | 38,19 | 38,19 | -0,29% | 662.902,00 |
| 28.06.2024 | 38,62 | 38,62 | 38,01 | 38,30 | -0,55% | 765.186,00 |
| 27.06.2024 | 38,66 | 38,92 | 38,46 | 38,51 | -0,64% | 567.512,00 |
| 26.06.2024 | 39,42 | 39,49 | 38,46 | 38,76 | -1,55% | 799.345,00 |
| 25.06.2024 | 38,85 | 39,42 | 38,67 | 39,37 | 0,48% | 748.549,00 |
| 24.06.2024 | 38,53 | 39,18 | 38,30 | 39,18 | 1,82% | 795.522,00 |
| 21.06.2024 | 39,01 | 39,23 | 38,22 | 38,48 | -1,26% | 1.603.420,00 |
| 20.06.2024 | 38,45 | 39,02 | 38,44 | 38,97 | 1,38% | 846.359,00 |
| 19.06.2024 | 38,80 | 38,98 | 38,37 | 38,44 | 1,45% | 767.334,00 |