41,545€
-2,50%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 41,76 | 41,88 | 41,36 | 41,60 | -2,38% | - |
| 02.04.2025 | 42,10 | 42,61 | 41,82 | 42,61 | 1,26% | 420.207,00 |
| 01.04.2025 | 42,50 | 42,58 | 41,76 | 42,08 | 0,45% | 648.763,00 |
| 31.03.2025 | 42,38 | 42,55 | 41,56 | 41,89 | -2,10% | 1.193.698,00 |
| 28.03.2025 | 43,85 | 44,18 | 42,79 | 42,79 | -3,23% | 973.322,00 |
| 27.03.2025 | 44,48 | 44,78 | 44,02 | 44,22 | -1,34% | 654.205,00 |
| 26.03.2025 | 44,86 | 45,21 | 44,64 | 44,82 | -0,20% | 655.970,00 |
| 25.03.2025 | 44,39 | 44,91 | 44,18 | 44,91 | 1,84% | 562.409,00 |
| 24.03.2025 | 44,55 | 44,85 | 43,97 | 44,10 | 0,48% | 730.382,00 |
| 21.03.2025 | 44,27 | 44,38 | 43,40 | 43,89 | -2,16% | 1.720.451,00 |
| 20.03.2025 | 45,20 | 45,40 | 44,81 | 44,86 | -1,06% | 495.546,00 |
| 19.03.2025 | 44,95 | 45,36 | 44,51 | 45,34 | 0,89% | 571.834,00 |
| 18.03.2025 | 45,88 | 46,09 | 44,56 | 44,94 | -1,23% | 760.070,00 |
| 17.03.2025 | 44,69 | 45,50 | 44,66 | 45,50 | 1,84% | 582.106,00 |
| 14.03.2025 | 44,16 | 45,17 | 44,10 | 44,68 | 1,09% | 754.615,00 |
| 13.03.2025 | 44,46 | 44,66 | 43,94 | 44,20 | -1,21% | 1.007.350,00 |
| 12.03.2025 | 44,53 | 45,06 | 44,27 | 44,74 | 1,73% | 860.104,00 |
| 11.03.2025 | 45,78 | 46,18 | 43,40 | 43,98 | -4,25% | 1.677.212,00 |
| 10.03.2025 | 46,90 | 47,00 | 45,76 | 45,93 | -1,42% | 674.952,00 |
| 07.03.2025 | 46,52 | 46,86 | 46,23 | 46,59 | -0,98% | 659.745,00 |
| 06.03.2025 | 48,40 | 49,03 | 46,82 | 47,05 | -1,28% | 763.708,00 |
| 05.03.2025 | 47,60 | 48,68 | 47,55 | 47,66 | 1,77% | 799.755,00 |
| 04.03.2025 | 48,03 | 48,12 | 46,56 | 46,83 | -3,68% | 774.538,00 |
| 03.03.2025 | 47,88 | 48,75 | 47,64 | 48,62 | 1,17% | 530.353,00 |
| 28.02.2025 | 47,68 | 48,08 | 47,53 | 48,06 | -0,06% | 833.795,00 |
| 27.02.2025 | 47,55 | 48,09 | 47,24 | 48,09 | -0,10% | 601.435,00 |
| 26.02.2025 | 46,90 | 48,14 | 46,82 | 48,14 | 2,89% | 720.764,00 |
| 25.02.2025 | 46,42 | 47,57 | 46,35 | 46,79 | 0,49% | 661.892,00 |
| 24.02.2025 | 45,98 | 46,77 | 45,44 | 46,56 | 0,28% | 950.846,00 |
| 21.02.2025 | 47,34 | 47,34 | 46,03 | 46,43 | -0,94% | 953.415,00 |
| 20.02.2025 | 48,76 | 48,85 | 46,37 | 46,87 | -3,46% | 1.104.963,00 |
| 19.02.2025 | 49,19 | 49,65 | 48,51 | 48,55 | -2,00% | 1.063.814,00 |
| 18.02.2025 | 50,14 | 50,26 | 49,18 | 49,54 | -1,20% | 635.296,00 |
| 17.02.2025 | 50,50 | 50,68 | 50,06 | 50,14 | -0,63% | 564.968,00 |
| 14.02.2025 | 49,92 | 50,52 | 49,77 | 50,46 | 1,06% | 889.860,00 |
| 13.02.2025 | 50,50 | 51,10 | 49,93 | 49,93 | 0,02% | 812.836,00 |
| 12.02.2025 | 49,87 | 50,04 | 49,57 | 49,92 | 0,42% | 536.354,00 |
| 11.02.2025 | 50,02 | 50,24 | 49,19 | 49,71 | -1,33% | 759.090,00 |
| 10.02.2025 | 50,10 | 50,60 | 50,00 | 50,38 | 0,96% | 714.670,00 |
| 07.02.2025 | 50,18 | 50,38 | 49,85 | 49,90 | -0,14% | 605.217,00 |
| 06.02.2025 | 49,36 | 50,04 | 49,21 | 49,97 | 1,42% | 494.869,00 |
| 05.02.2025 | 49,19 | 49,43 | 48,97 | 49,27 | -0,16% | 401.375,00 |
| 04.02.2025 | 49,41 | 49,50 | 49,00 | 49,35 | 0,53% | 556.296,00 |
| 03.02.2025 | 48,58 | 49,31 | 48,48 | 49,09 | -1,35% | 586.152,00 |
| 31.01.2025 | 49,52 | 49,94 | 49,43 | 49,76 | 0,40% | 633.014,00 |
| 30.01.2025 | 49,50 | 49,97 | 49,36 | 49,56 | 0,38% | 766.900,00 |
| 29.01.2025 | 49,58 | 49,90 | 49,37 | 49,37 | -0,18% | 483.853,00 |
| 28.01.2025 | 48,89 | 49,60 | 48,80 | 49,46 | 1,17% | 440.857,00 |
| 27.01.2025 | 48,65 | 49,11 | 48,25 | 48,89 | -0,18% | 484.620,00 |
| 24.01.2025 | 48,80 | 49,45 | 48,76 | 48,98 | 0,82% | 419.396,00 |
| 23.01.2025 | 49,00 | 49,00 | 48,17 | 48,58 | -0,96% | 642.338,00 |
| 22.01.2025 | 48,50 | 49,19 | 48,43 | 49,05 | 1,51% | 420.562,00 |
| 21.01.2025 | 48,26 | 48,69 | 48,15 | 48,32 | 0,12% | 354.737,00 |
| 20.01.2025 | 48,00 | 48,58 | 47,99 | 48,26 | 0,42% | 364.065,00 |
| 17.01.2025 | 47,79 | 48,14 | 47,55 | 48,06 | 0,86% | 597.768,00 |
| 16.01.2025 | 48,00 | 48,35 | 47,57 | 47,65 | -0,36% | 422.759,00 |
| 15.01.2025 | 47,52 | 47,82 | 47,40 | 47,82 | 0,65% | 447.293,00 |
| 14.01.2025 | 47,20 | 47,64 | 47,10 | 47,51 | 1,47% | 606.550,00 |
| 13.01.2025 | 47,01 | 47,16 | 46,55 | 46,82 | -0,87% | 500.432,00 |
| 10.01.2025 | 47,25 | 47,60 | 47,09 | 47,23 | 0,02% | 493.783,00 |
| 09.01.2025 | 46,40 | 47,30 | 46,40 | 47,22 | 1,14% | 407.072,00 |
| 08.01.2025 | 46,58 | 46,98 | 46,06 | 46,69 | 0,43% | 407.806,00 |
| 07.01.2025 | 46,51 | 47,09 | 45,99 | 46,49 | -0,19% | 431.485,00 |
| 06.01.2025 | 46,16 | 46,69 | 45,72 | 46,58 | 1,28% | 476.694,00 |
| 03.01.2025 | 47,01 | 47,13 | 45,77 | 45,99 | -2,42% | 556.722,00 |
| 02.01.2025 | 47,11 | 47,33 | 46,38 | 47,13 | 0,19% | 344.545,00 |
| 31.12.2024 | 46,56 | 47,04 | 46,56 | 47,04 | 0,73% | 107.905,00 |
| 30.12.2024 | 46,54 | 47,03 | 46,50 | 46,70 | -0,11% | 290.259,00 |
| 27.12.2024 | 46,55 | 47,05 | 46,55 | 46,75 | 0,54% | 502.989,00 |
| 24.12.2024 | 46,65 | 46,89 | 46,50 | 46,50 | 0,13% | 132.033,00 |
| 23.12.2024 | 46,54 | 46,72 | 46,22 | 46,44 | -0,34% | 285.411,00 |
| 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 |