49,310€
-0,30%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 49,82 | 49,92 | 49,42 | 49,49 | 0,06% | - |
| 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 |
| 11.11.2024 | 44,32 | 44,63 | 44,03 | 44,03 | 0,05% | 544.390,00 |
| 08.11.2024 | 43,53 | 44,10 | 43,25 | 44,01 | 1,92% | 640.605,00 |
| 07.11.2024 | 42,17 | 43,52 | 41,99 | 43,18 | 2,49% | 698.430,00 |
| 06.11.2024 | 42,13 | 42,79 | 41,95 | 42,13 | 0,77% | 600.277,00 |
| 05.11.2024 | 41,41 | 41,88 | 41,19 | 41,81 | 1,04% | 429.492,00 |
| 04.11.2024 | 41,73 | 41,93 | 41,23 | 41,38 | -1,12% | 420.869,00 |
| 01.11.2024 | 41,52 | 41,92 | 41,28 | 41,85 | 0,46% | 344.894,00 |
| 31.10.2024 | 41,70 | 42,20 | 41,40 | 41,66 | -0,86% | 892.754,00 |
| 30.10.2024 | 41,59 | 42,02 | 39,64 | 42,02 | 0,38% | 738.932,00 |
| 29.10.2024 | 42,53 | 42,53 | 41,83 | 41,86 | -0,97% | 626.881,00 |
| 28.10.2024 | 42,20 | 42,53 | 41,92 | 42,27 | 1,15% | 495.341,00 |
| 25.10.2024 | 42,58 | 42,58 | 41,57 | 41,79 | -2,06% | 831.272,00 |
| 24.10.2024 | 42,26 | 42,83 | 42,20 | 42,67 | 0,66% | 652.918,00 |
| 23.10.2024 | 42,13 | 42,72 | 42,13 | 42,39 | 0,45% | 693.565,00 |
| 22.10.2024 | 41,35 | 42,22 | 41,26 | 42,20 | 1,52% | 616.821,00 |
| 21.10.2024 | 41,88 | 42,01 | 41,57 | 41,57 | -0,98% | 659.272,00 |
| 18.10.2024 | 41,76 | 42,23 | 41,65 | 41,98 | -0,02% | 802.384,00 |
| 17.10.2024 | 41,85 | 42,25 | 41,51 | 41,99 | 0,62% | 632.198,00 |
| 16.10.2024 | 40,69 | 41,73 | 40,65 | 41,73 | 1,81% | 773.214,00 |
| 15.10.2024 | 40,82 | 41,45 | 40,76 | 40,99 | 0,89% | - |
| 14.10.2024 | 40,31 | 40,68 | 40,14 | 40,63 | 0,42% | 502.961,00 |
| 11.10.2024 | 39,91 | 40,46 | 39,83 | 40,46 | 2,07% | 572.877,00 |
| 10.10.2024 | 39,55 | 39,72 | 39,16 | 39,64 | -0,23% | 384.645,00 |
| 09.10.2024 | 39,30 | 39,80 | 39,05 | 39,73 | 1,48% | 424.714,00 |
| 08.10.2024 | 39,00 | 39,41 | 38,87 | 39,15 | -0,53% | 466.579,00 |
| 07.10.2024 | 39,65 | 39,80 | 39,13 | 39,36 | -0,51% | 424.677,00 |
| 04.10.2024 | 38,26 | 39,99 | 38,18 | 39,56 | 3,40% | 841.473,00 |
| 03.10.2024 | 38,03 | 38,26 | 37,72 | 38,26 | 0,39% | 570.267,00 |
| 02.10.2024 | 38,18 | 38,30 | 37,63 | 38,11 | -0,55% | 547.275,00 |
| 01.10.2024 | 39,17 | 39,23 | 37,85 | 38,32 | -1,74% | 1.122.141,00 |
| 30.09.2024 | 40,53 | 40,63 | 38,92 | 39,00 | -4,36% | 797.486,00 |
| 27.09.2024 | 40,25 | 40,97 | 40,24 | 40,78 | 1,87% | 871.749,00 |
| 26.09.2024 | 40,30 | 40,61 | 39,90 | 40,03 | 0,08% | 511.288,00 |
| 25.09.2024 | 39,75 | 40,65 | 39,72 | 40,00 | 0,30% | 858.439,00 |
| 24.09.2024 | 39,50 | 40,00 | 39,31 | 39,88 | 1,86% | 612.771,00 |
| 23.09.2024 | 39,45 | 39,58 | 38,88 | 39,15 | -0,61% | 665.856,00 |
| 20.09.2024 | 39,45 | 39,88 | 39,28 | 39,39 | -0,25% | 3.859.899,00 |
| 19.09.2024 | 39,01 | 39,66 | 38,91 | 39,49 | 2,65% | 810.148,00 |
| 18.09.2024 | 38,77 | 38,82 | 38,47 | 38,47 | -0,65% | 681.420,00 |
| 17.09.2024 | 38,50 | 38,97 | 38,46 | 38,72 | 0,96% | 375.568,00 |
| 16.09.2024 | 38,22 | 38,48 | 38,12 | 38,35 | 0,00% | 411.950,00 |
| 13.09.2024 | 38,15 | 38,46 | 38,10 | 38,35 | 0,68% | 354.008,00 |
| 12.09.2024 | 38,60 | 38,76 | 37,84 | 38,09 | 0,05% | 541.649,00 |
| 11.09.2024 | 37,76 | 38,10 | 37,51 | 38,07 | 0,85% | 757.008,00 |
| 10.09.2024 | 38,26 | 38,57 | 37,62 | 37,75 | -1,44% | 541.524,00 |
| 09.09.2024 | 38,02 | 38,61 | 38,02 | 38,30 | 1,40% | 432.151,00 |