47,525€
0,14%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 810.098,00 |
| 30.04.2025 | 42,90 | 43,27 | 42,39 | 43,15 | 1,05% | 998.959,00 |
| 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% | 894.753,00 |
| 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% | 417.864,00 |
| 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% | 963.525,00 |
| 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 |
| 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% | 754.324,00 |
| 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% | 655.102,00 |
| 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% | 823.037,00 |
| 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 | 50,24 | 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% | 753.829,00 |
| 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% | 431.608,00 |
| 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% | 105.469,00 |
| 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 |