45,795€
1,81%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 44,52 | 45,58 | 44,43 | 45,58 | 1,33% | 498.279,00 |
| 20.11.2025 | 45,75 | 45,82 | 44,82 | 44,98 | -0,82% | 297.973,00 |
| 19.11.2025 | 44,81 | 45,56 | 44,51 | 45,35 | 1,11% | 439.269,00 |
| 18.11.2025 | 45,13 | 45,19 | 44,55 | 44,85 | -2,52% | 604.134,00 |
| 17.11.2025 | 46,40 | 46,48 | 45,79 | 46,01 | -0,97% | 298.640,00 |
| 14.11.2025 | 46,15 | 46,47 | 45,79 | 46,46 | -0,66% | 517.840,00 |
| 13.11.2025 | 47,50 | 47,57 | 46,77 | 46,77 | -0,74% | 348.050,00 |
| 12.11.2025 | 46,59 | 47,29 | 46,44 | 47,12 | 0,92% | 462.753,00 |
| 11.11.2025 | 46,50 | 47,00 | 46,50 | 46,69 | 0,37% | 489.123,00 |
| 10.11.2025 | 46,67 | 47,18 | 46,36 | 46,52 | 2,35% | 648.162,00 |
| 07.11.2025 | 45,13 | 45,65 | 44,70 | 45,45 | 0,84% | 494.054,00 |
| 06.11.2025 | 45,84 | 45,85 | 44,98 | 45,07 | -1,03% | 749.311,00 |
| 05.11.2025 | 44,63 | 45,69 | 44,52 | 45,54 | 1,67% | 717.583,00 |
| 04.11.2025 | 44,20 | 44,82 | 44,12 | 44,79 | 0,36% | 551.526,00 |
| 03.11.2025 | 44,16 | 44,65 | 43,80 | 44,63 | 1,09% | 474.766,00 |
| 31.10.2025 | 44,70 | 44,73 | 43,93 | 44,15 | -1,36% | 588.756,00 |
| 30.10.2025 | 44,94 | 45,13 | 44,54 | 44,76 | -0,58% | 699.383,00 |
| 29.10.2025 | 45,17 | 45,46 | 44,82 | 45,02 | -0,66% | 713.539,00 |
| 28.10.2025 | 45,49 | 45,81 | 45,28 | 45,32 | -0,74% | 695.041,00 |
| 27.10.2025 | 44,98 | 45,92 | 44,95 | 45,66 | 1,06% | 1.020.566,00 |
| 24.10.2025 | 44,21 | 45,24 | 44,06 | 45,18 | 7,04% | 1.291.797,00 |
| 23.10.2025 | 42,15 | 42,61 | 42,05 | 42,21 | -0,99% | 552.159,00 |
| 22.10.2025 | 42,31 | 42,87 | 42,20 | 42,63 | 0,42% | 892.683,00 |
| 21.10.2025 | 42,55 | 42,62 | 42,08 | 42,45 | 0,09% | 600.242,00 |
| 20.10.2025 | 41,71 | 42,45 | 41,63 | 42,41 | 2,02% | 624.408,00 |
| 17.10.2025 | 40,68 | 41,74 | 40,52 | 41,57 | 0,56% | 666.283,00 |
| 16.10.2025 | 40,51 | 41,34 | 40,16 | 41,34 | 1,82% | 755.668,00 |
| 15.10.2025 | 41,18 | 41,32 | 40,60 | 40,60 | -0,02% | 647.521,00 |
| 14.10.2025 | 40,34 | 40,63 | 40,13 | 40,61 | 0,22% | 510.241,00 |
| 13.10.2025 | 40,61 | 41,06 | 40,20 | 40,52 | 0,20% | 454.359,00 |
| 10.10.2025 | 41,14 | 41,33 | 40,44 | 40,44 | -1,58% | 810.044,00 |
| 09.10.2025 | 41,17 | 41,50 | 40,99 | 41,09 | 0,02% | 570.124,00 |
| 08.10.2025 | 40,47 | 41,11 | 40,40 | 41,08 | 1,28% | 617.602,00 |
| 07.10.2025 | 41,02 | 41,02 | 40,56 | 40,56 | -1,07% | 471.325,00 |
| 06.10.2025 | 41,30 | 41,32 | 40,55 | 41,00 | -1,37% | 617.972,00 |
| 03.10.2025 | 41,02 | 41,66 | 41,00 | 41,57 | 1,84% | 743.524,00 |
| 02.10.2025 | 40,55 | 40,85 | 40,43 | 40,82 | 1,29% | 530.142,00 |
| 01.10.2025 | 39,90 | 40,40 | 39,71 | 40,30 | 0,00% | 664.256,00 |
| 30.09.2025 | 40,50 | 40,51 | 39,92 | 40,30 | -0,59% | 905.850,00 |
| 29.09.2025 | 40,82 | 41,24 | 40,37 | 40,54 | -0,27% | 753.127,00 |
| 26.09.2025 | 40,31 | 40,93 | 40,31 | 40,65 | 0,97% | 805.863,00 |
| 25.09.2025 | 40,08 | 40,34 | 39,79 | 40,26 | -0,17% | 705.697,00 |
| 24.09.2025 | 40,75 | 40,77 | 40,29 | 40,33 | -1,27% | 520.796,00 |
| 23.09.2025 | 40,51 | 41,37 | 40,51 | 40,85 | 1,06% | 696.515,00 |
| 22.09.2025 | 41,29 | 41,30 | 40,42 | 40,42 | -2,11% | 517.843,00 |
| 19.09.2025 | 41,46 | 42,18 | 41,29 | 41,29 | -0,12% | 1.268.279,00 |
| 18.09.2025 | 41,20 | 41,87 | 41,20 | 41,34 | 0,73% | 650.287,00 |
| 17.09.2025 | 41,40 | 41,62 | 40,95 | 41,04 | 0,34% | 701.017,00 |
| 16.09.2025 | 41,38 | 41,49 | 40,75 | 40,90 | -1,14% | 565.529,00 |
| 15.09.2025 | 41,31 | 41,98 | 41,22 | 41,37 | 0,39% | 530.178,00 |
| 12.09.2025 | 41,07 | 41,28 | 40,71 | 41,21 | 0,61% | 796.912,00 |
| 11.09.2025 | 40,65 | 41,16 | 40,63 | 40,96 | 0,91% | 683.697,00 |
| 10.09.2025 | 41,51 | 41,59 | 40,59 | 40,59 | -2,40% | 713.409,00 |
| 09.09.2025 | 41,32 | 42,04 | 41,31 | 41,59 | 0,60% | 771.097,00 |
| 08.09.2025 | 40,96 | 41,49 | 40,96 | 41,34 | 1,05% | 598.980,00 |
| 05.09.2025 | 41,40 | 41,46 | 40,77 | 40,91 | -0,34% | 606.879,00 |
| 04.09.2025 | 40,69 | 41,11 | 40,44 | 41,05 | 0,49% | 792.773,00 |
| 03.09.2025 | 41,20 | 41,33 | 40,68 | 40,85 | -0,39% | 773.939,00 |
| 02.09.2025 | 41,88 | 41,94 | 40,76 | 41,01 | -2,10% | 962.683,00 |
| 01.09.2025 | 42,27 | 42,47 | 41,89 | 41,89 | -0,90% | 457.382,00 |
| 29.08.2025 | 42,47 | 42,74 | 42,15 | 42,27 | -1,19% | 630.308,00 |
| 28.08.2025 | 42,97 | 43,48 | 42,78 | 42,78 | -0,35% | 669.854,00 |
| 27.08.2025 | 43,06 | 43,51 | 42,76 | 42,93 | -0,30% | 486.203,00 |
| 26.08.2025 | 43,19 | 43,37 | 42,38 | 43,06 | -2,03% | 1.150.362,00 |
| 25.08.2025 | 45,03 | 45,20 | 43,95 | 43,95 | -1,81% | 553.463,00 |
| 22.08.2025 | 44,28 | 44,84 | 44,24 | 44,76 | 0,92% | 459.014,00 |
| 21.08.2025 | 44,35 | 44,54 | 44,18 | 44,35 | -0,22% | 367.913,00 |
| 20.08.2025 | 44,85 | 44,90 | 44,21 | 44,45 | -1,64% | 619.383,00 |
| 19.08.2025 | 44,80 | 45,22 | 44,69 | 45,19 | 0,87% | 854.230,00 |
| 18.08.2025 | 44,59 | 44,82 | 44,54 | 44,80 | 0,25% | 567.680,00 |
| 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 |