37,700€
-1,64%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2024 | 37,66 | 37,99 | 37,53 | 37,89 | 1,61% | 823.661,00 |
| 17.06.2024 | 37,31 | 37,67 | 36,84 | 37,29 | 0,70% | 946.007,00 |
| 14.06.2024 | 38,26 | 38,38 | 36,74 | 37,03 | -3,47% | 1.301.400,00 |
| 13.06.2024 | 39,10 | 39,11 | 38,35 | 38,36 | -2,17% | 642.014,00 |
| 12.06.2024 | 38,62 | 39,33 | 38,51 | 39,21 | 1,61% | 513.029,00 |
| 11.06.2024 | 38,94 | 39,00 | 38,38 | 38,59 | -0,62% | 714.994,00 |
| 10.06.2024 | 38,30 | 38,83 | 38,07 | 38,83 | -0,33% | 917.046,00 |
| 07.06.2024 | 39,18 | 39,18 | 38,71 | 38,96 | -0,41% | 630.552,00 |
| 06.06.2024 | 39,66 | 39,68 | 38,92 | 39,12 | -0,36% | 710.285,00 |
| 05.06.2024 | 39,00 | 39,50 | 38,89 | 39,26 | -1,68% | 743.671,00 |
| 04.06.2024 | 39,99 | 40,26 | 39,30 | 39,93 | -0,52% | 686.482,00 |
| 03.06.2024 | 40,41 | 40,55 | 40,08 | 40,14 | 0,63% | 569.549,00 |
| 31.05.2024 | 40,23 | 40,29 | 39,79 | 39,89 | -0,94% | 1.240.032,00 |
| 30.05.2024 | 39,60 | 40,47 | 39,56 | 40,27 | 1,28% | 472.878,00 |
| 29.05.2024 | 40,39 | 40,47 | 39,76 | 39,76 | -2,17% | 459.843,00 |
| 28.05.2024 | 40,99 | 41,12 | 40,48 | 40,64 | -0,49% | 403.242,00 |
| 27.05.2024 | 40,75 | 40,94 | 40,59 | 40,84 | 0,47% | 247.420,00 |
| 24.05.2024 | 40,67 | 40,94 | 40,39 | 40,65 | -0,61% | 483.652,00 |
| 23.05.2024 | 40,95 | 41,34 | 40,82 | 40,90 | 0,00% | 337.430,00 |
| 22.05.2024 | 40,84 | 41,19 | 40,67 | 40,90 | 0,05% | 616.623,00 |
| 21.05.2024 | 41,45 | 41,71 | 40,85 | 40,88 | -1,73% | 520.257,00 |
| 20.05.2024 | 41,38 | 41,96 | 41,31 | 41,60 | 0,56% | 571.948,00 |
| 17.05.2024 | 41,20 | 41,54 | 41,13 | 41,37 | 0,10% | 461.355,00 |
| 16.05.2024 | 42,02 | 42,15 | 41,27 | 41,33 | -1,17% | 428.101,00 |
| 15.05.2024 | 41,37 | 41,87 | 41,18 | 41,82 | 1,19% | 510.467,00 |
| 14.05.2024 | 41,80 | 41,82 | 41,33 | 41,33 | -0,91% | 447.884,00 |
| 13.05.2024 | 41,54 | 41,86 | 41,36 | 41,71 | 0,63% | 405.694,00 |
| 10.05.2024 | 40,85 | 41,61 | 40,75 | 41,45 | 2,42% | 687.532,00 |
| 09.05.2024 | 41,41 | 41,48 | 40,23 | 40,47 | -2,41% | 666.547,00 |
| 08.05.2024 | 41,72 | 42,23 | 41,47 | 41,47 | -0,34% | 547.887,00 |
| 07.05.2024 | 41,89 | 42,07 | 41,50 | 41,61 | -0,26% | 554.609,00 |
| 06.05.2024 | 41,20 | 41,72 | 41,12 | 41,72 | 1,63% | 309.474,00 |
| 03.05.2024 | 41,10 | 41,44 | 40,65 | 41,05 | 0,51% | 464.795,00 |
| 02.05.2024 | 41,25 | 41,46 | 40,65 | 40,84 | -1,14% | 654.023,00 |
| 30.04.2024 | 41,92 | 41,99 | 41,31 | 41,31 | -1,12% | 794.591,00 |
| 29.04.2024 | 42,52 | 42,56 | 41,73 | 41,78 | -1,18% | 478.523,00 |
| 26.04.2024 | 42,26 | 42,70 | 41,27 | 42,28 | 1,39% | 998.818,00 |
| 25.04.2024 | 42,06 | 42,25 | 41,23 | 41,70 | -1,07% | 926.723,00 |
| 24.04.2024 | 41,06 | 42,15 | 41,05 | 42,15 | 2,93% | 1.840.780,00 |
| 23.04.2024 | 40,12 | 40,95 | 40,12 | 40,95 | 2,76% | 767.515,00 |
| 22.04.2024 | 40,10 | 40,27 | 39,84 | 39,85 | 0,18% | 554.096,00 |
| 19.04.2024 | 39,36 | 39,85 | 38,81 | 39,78 | -0,25% | 998.897,00 |