44,730€
0,70%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 44,70 | 44,94 | 44,53 | 44,69 | 0,61% | 478.281,00 |
| 14.08.2025 | 44,29 | 44,42 | 43,94 | 44,42 | 0,29% | 626.665,00 |
| 13.08.2025 | 44,39 | 44,56 | 44,11 | 44,29 | 0,05% | 728.220,00 |
| 12.08.2025 | 43,83 | 44,42 | 43,66 | 44,27 | 0,61% | 681.307,00 |
| 11.08.2025 | 45,37 | 45,46 | 44,00 | 44,00 | -2,96% | 535.820,00 |
| 08.08.2025 | 44,91 | 45,62 | 44,90 | 45,34 | 0,76% | 1.281.510,00 |
| 07.08.2025 | 43,98 | 45,19 | 43,65 | 45,00 | 5,36% | 1.583.387,00 |
| 06.08.2025 | 42,28 | 43,14 | 42,23 | 42,71 | 1,88% | 925.861,00 |
| 05.08.2025 | 42,63 | 42,80 | 41,92 | 41,92 | -1,53% | 942.135,00 |
| 04.08.2025 | 42,47 | 42,98 | 42,09 | 42,57 | 0,69% | 1.261.610,00 |
| 01.08.2025 | 43,46 | 43,78 | 41,73 | 42,28 | -5,33% | 1.471.916,00 |
| 31.07.2025 | 45,50 | 45,96 | 43,08 | 44,66 | -9,60% | 2.603.914,00 |
| 30.07.2025 | 49,14 | 49,74 | 48,93 | 49,40 | 0,45% | 647.551,00 |
| 29.07.2025 | 49,52 | 49,88 | 49,18 | 49,18 | -0,59% | 462.003,00 |
| 28.07.2025 | 50,00 | 50,34 | 49,34 | 49,47 | -0,52% | 535.998,00 |
| 25.07.2025 | 49,05 | 49,92 | 48,95 | 49,73 | 1,02% | 430.381,00 |
| 24.07.2025 | 49,70 | 49,73 | 48,76 | 49,23 | -0,14% | 737.406,00 |
| 23.07.2025 | 49,07 | 49,40 | 48,63 | 49,30 | 1,59% | 520.000,00 |
| 22.07.2025 | 48,19 | 48,66 | 48,13 | 48,53 | 0,60% | 424.529,00 |
| 21.07.2025 | 48,30 | 48,53 | 48,04 | 48,24 | 0,04% | 296.544,00 |
| 18.07.2025 | 47,84 | 48,24 | 47,73 | 48,22 | 1,28% | 547.807,00 |
| 17.07.2025 | 47,50 | 48,03 | 47,16 | 47,61 | 0,91% | 573.507,00 |
| 16.07.2025 | 47,45 | 47,78 | 47,06 | 47,18 | -1,07% | 646.582,00 |
| 15.07.2025 | 48,00 | 48,28 | 47,43 | 47,69 | -0,50% | 739.913,00 |
| 14.07.2025 | 47,00 | 47,93 | 46,87 | 47,93 | 1,20% | 530.326,00 |
| 11.07.2025 | 47,10 | 47,36 | 46,80 | 47,36 | -0,19% | 692.170,00 |
| 10.07.2025 | 47,32 | 47,53 | 46,77 | 47,45 | -0,21% | 734.524,00 |
| 09.07.2025 | 47,19 | 47,67 | 46,98 | 47,55 | 1,15% | 489.628,00 |
| 08.07.2025 | 47,12 | 47,15 | 46,73 | 47,01 | 0,19% | 580.450,00 |
| 07.07.2025 | 46,14 | 46,94 | 46,07 | 46,92 | 1,91% | 566.113,00 |
| 04.07.2025 | 46,07 | 46,29 | 45,55 | 46,04 | -0,67% | 384.408,00 |
| 03.07.2025 | 45,68 | 46,46 | 45,65 | 46,35 | 1,85% | 666.898,00 |
| 02.07.2025 | 44,99 | 45,77 | 44,87 | 45,51 | 1,72% | 552.067,00 |
| 01.07.2025 | 44,37 | 44,74 | 43,97 | 44,74 | 0,92% | 529.593,00 |
| 30.06.2025 | 44,23 | 44,49 | 43,86 | 44,33 | 0,77% | 528.983,00 |
| 27.06.2025 | 44,62 | 44,79 | 43,67 | 43,99 | -1,41% | 771.690,00 |
| 26.06.2025 | 45,00 | 45,06 | 44,20 | 44,62 | -0,58% | 584.055,00 |
| 25.06.2025 | 44,41 | 45,28 | 44,31 | 44,88 | 1,29% | 1.025.347,00 |
| 24.06.2025 | 44,00 | 44,64 | 43,36 | 44,31 | 6,26% | 1.368.806,00 |
| 23.06.2025 | 41,61 | 42,30 | 41,50 | 41,70 | -1,02% | 455.087,00 |
| 20.06.2025 | 41,47 | 42,69 | 41,47 | 42,13 | 2,21% | 1.219.701,00 |
| 19.06.2025 | 42,02 | 42,18 | 41,11 | 41,22 | -2,69% | 640.854,00 |
| 18.06.2025 | 42,91 | 43,13 | 42,02 | 42,36 | -1,49% | 986.541,00 |
| 17.06.2025 | 43,53 | 43,53 | 42,83 | 43,00 | -2,16% | 772.181,00 |
| 16.06.2025 | 43,44 | 44,15 | 43,32 | 43,95 | 1,60% | 665.311,00 |
| 13.06.2025 | 43,44 | 43,62 | 42,97 | 43,26 | -3,35% | 677.448,00 |
| 12.06.2025 | 45,12 | 45,22 | 44,00 | 44,76 | -2,06% | 597.831,00 |
| 11.06.2025 | 45,77 | 45,98 | 45,51 | 45,70 | -0,28% | 378.933,00 |
| 10.06.2025 | 46,26 | 46,26 | 45,69 | 45,83 | -0,87% | 384.465,00 |
| 09.06.2025 | 46,04 | 46,35 | 45,71 | 46,23 | 0,87% | 426.979,00 |
| 06.06.2025 | 45,67 | 45,89 | 45,45 | 45,83 | 0,33% | 277.214,00 |
| 05.06.2025 | 45,78 | 45,78 | 45,18 | 45,68 | -0,15% | 374.407,00 |
| 04.06.2025 | 45,69 | 46,18 | 45,28 | 45,75 | 0,07% | 449.517,00 |
| 03.06.2025 | 45,47 | 46,08 | 45,23 | 45,72 | 0,59% | 562.269,00 |
| 02.06.2025 | 45,11 | 45,46 | 44,83 | 45,45 | -2,78% | 454.848,00 |
| 30.05.2025 | 46,50 | 47,04 | 46,39 | 46,75 | 0,41% | 799.564,00 |
| 29.05.2025 | 47,00 | 47,00 | 46,42 | 46,56 | 0,00% | 394.415,00 |
| 28.05.2025 | 46,78 | 47,06 | 46,49 | 46,56 | -0,64% | 325.274,00 |
| 27.05.2025 | 46,66 | 47,10 | 46,41 | 46,86 | 0,26% | 416.169,00 |
| 26.05.2025 | 46,80 | 46,87 | 46,49 | 46,74 | 1,61% | 336.912,00 |
| 23.05.2025 | 46,89 | 47,12 | 45,32 | 46,00 | -1,92% | 671.218,00 |
| 22.05.2025 | 47,21 | 47,45 | 46,30 | 46,90 | -1,51% | 718.351,00 |
| 21.05.2025 | 47,09 | 47,73 | 46,96 | 47,62 | 0,46% | 1.002.168,00 |
| 20.05.2025 | 47,48 | 47,77 | 47,06 | 47,40 | -0,27% | 542.859,00 |
| 19.05.2025 | 47,26 | 47,53 | 46,91 | 47,53 | 0,38% | 543.816,00 |
| 16.05.2025 | 47,51 | 47,70 | 47,22 | 47,35 | -0,23% | 439.651,00 |
| 15.05.2025 | 47,31 | 47,82 | 47,28 | 47,46 | -0,65% | 563.557,00 |
| 14.05.2025 | 47,67 | 47,84 | 47,08 | 47,77 | 0,13% | 860.999,00 |
| 13.05.2025 | 46,79 | 47,71 | 46,77 | 47,71 | 1,92% | 513.631,00 |
| 12.05.2025 | 45,77 | 46,95 | 45,74 | 46,81 | 3,45% | 766.314,00 |
| 09.05.2025 | 45,65 | 45,69 | 45,02 | 45,25 | -0,61% | 614.524,00 |
| 08.05.2025 | 45,39 | 46,07 | 45,08 | 45,53 | 1,16% | 603.547,00 |
| 07.05.2025 | 44,79 | 45,07 | 44,52 | 45,01 | 0,24% | 698.393,00 |
| 06.05.2025 | 44,74 | 44,96 | 44,19 | 44,90 | 0,27% | 600.026,00 |
| 05.05.2025 | 44,69 | 44,97 | 44,48 | 44,78 | 0,13% | 390.762,00 |
| 02.05.2025 | 43,90 | 44,93 | 43,90 | 44,72 | 3,64% | 809.683,00 |
| 30.04.2025 | 42,90 | 43,27 | 42,39 | 43,15 | 1,05% | 999.390,00 |
| 29.04.2025 | 42,83 | 43,11 | 42,22 | 42,70 | -0,37% | 783.778,00 |
| 28.04.2025 | 43,35 | 43,76 | 42,83 | 42,86 | -0,83% | 896.307,00 |
| 25.04.2025 | 42,00 | 43,29 | 41,95 | 43,22 | 6,30% | 1.329.941,00 |
| 24.04.2025 | 40,31 | 40,80 | 40,18 | 40,66 | 0,15% | 894.755,00 |
| 23.04.2025 | 39,92 | 40,87 | 39,66 | 40,60 | 3,70% | 941.991,00 |
| 22.04.2025 | 38,80 | 39,31 | 38,17 | 39,15 | 0,51% | 638.452,00 |
| 17.04.2025 | 38,71 | 39,07 | 38,38 | 38,95 | -0,10% | 501.596,00 |
| 16.04.2025 | 38,75 | 38,99 | 38,26 | 38,99 | -0,74% | 644.025,00 |
| 15.04.2025 | 38,74 | 39,50 | 38,74 | 39,28 | 1,81% | 418.707,00 |
| 14.04.2025 | 38,82 | 38,95 | 38,37 | 38,58 | 1,98% | 424.520,00 |
| 11.04.2025 | 38,84 | 38,87 | 37,49 | 37,83 | -1,18% | 813.392,00 |
| 10.04.2025 | 41,54 | 41,76 | 38,28 | 38,28 | 4,88% | 1.007.524,00 |
| 09.04.2025 | 36,09 | 37,18 | 36,02 | 36,50 | -2,72% | 766.028,00 |
| 08.04.2025 | 37,14 | 38,03 | 36,54 | 37,52 | 3,88% | 796.478,00 |
| 07.04.2025 | 34,77 | 38,25 | 34,62 | 36,12 | -4,47% | 1.191.440,00 |
| 04.04.2025 | 40,10 | 40,20 | 37,19 | 37,81 | -6,27% | 1.304.016,00 |
| 03.04.2025 | 41,81 | 41,91 | 40,24 | 40,34 | -5,33% | 966.694,00 |
| 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 |