49,850€
-14,96%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 48,31 | 51,26 | 48,31 | 50,17 | -14,41% | - |
| 25.06.2026 | 58,62 | 58,62 | 58,62 | 58,62 | 17,83% | 30,00 |
| 24.06.2026 | 49,06 | 50,13 | 48,75 | 49,75 | 1,48% | - |
| 23.06.2026 | 47,85 | 49,19 | 47,85 | 49,03 | 1,20% | - |
| 22.06.2026 | 48,42 | 48,64 | 48,00 | 48,45 | -0,19% | - |
| 19.06.2026 | 48,53 | 48,94 | 48,38 | 48,54 | -0,64% | - |
| 18.06.2026 | 48,28 | 49,03 | 47,94 | 48,85 | -12,80% | - |
| 17.06.2026 | 56,02 | 56,02 | 56,02 | 56,02 | 15,60% | 64,00 |
| 16.06.2026 | 48,95 | 49,05 | 48,44 | 48,46 | -14,08% | - |
| 15.06.2026 | 56,46 | 56,88 | 56,40 | 56,40 | 3,52% | 678,00 |
| 12.06.2026 | 54,16 | 54,80 | 54,16 | 54,48 | 2,64% | 551,00 |
| 09.06.2026 | 53,08 | 53,08 | 53,08 | 53,08 | 3,15% | 156,00 |
| 08.06.2026 | 51,46 | 51,46 | 51,46 | 51,46 | -3,02% | 18,00 |
| 04.06.2026 | 53,06 | 53,06 | 53,06 | 53,06 | -0,38% | 18,00 |
| 02.06.2026 | 53,26 | 53,26 | 53,26 | 53,26 | 1,25% | 78,00 |
| 01.06.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 13,12% | 18,00 |
| 27.05.2026 | 45,61 | 47,16 | 45,60 | 46,50 | 2,40% | 804.556,00 |
| 26.05.2026 | 46,10 | 46,26 | 45,41 | 45,41 | -1,67% | 575.939,00 |
| 25.05.2026 | 45,70 | 46,94 | 45,69 | 46,18 | 3,13% | 535.454,00 |
| 22.05.2026 | 44,61 | 45,13 | 44,17 | 44,78 | 1,70% | 841.100,00 |
| 21.05.2026 | 45,00 | 45,08 | 43,99 | 44,03 | -2,07% | 931.532,00 |
| 20.05.2026 | 43,04 | 45,35 | 43,00 | 44,96 | 3,57% | 832.667,00 |
| 19.05.2026 | 43,75 | 44,36 | 43,41 | 43,41 | -0,96% | 868.262,00 |
| 18.05.2026 | 42,81 | 44,24 | 42,53 | 43,83 | 0,90% | 981.342,00 |
| 15.05.2026 | 44,00 | 44,02 | 43,13 | 43,44 | -2,45% | 696.046,00 |
| 14.05.2026 | 44,30 | 44,60 | 44,04 | 44,53 | 1,14% | 412.380,00 |
| 13.05.2026 | 43,84 | 44,41 | 43,43 | 44,03 | 0,76% | 518.974,00 |
| 12.05.2026 | 43,30 | 43,73 | 43,22 | 43,70 | -0,48% | 514.584,00 |
| 11.05.2026 | 44,02 | 44,51 | 43,61 | 43,91 | -0,70% | 610.666,00 |
| 08.05.2026 | 44,20 | 44,64 | 43,98 | 44,22 | -1,05% | 484.924,00 |
| 07.05.2026 | 45,00 | 45,92 | 44,68 | 44,69 | 0,20% | 1.028.709,00 |
| 06.05.2026 | 42,12 | 44,60 | 42,03 | 44,60 | 7,68% | 1.466.204,00 |
| 05.05.2026 | 41,18 | 41,57 | 40,98 | 41,42 | 0,58% | 758.292,00 |
| 04.05.2026 | 42,20 | 42,20 | 40,97 | 41,18 | -2,25% | 862.919,00 |
| 30.04.2026 | 41,11 | 42,49 | 41,08 | 42,13 | 0,57% | 1.018.912,00 |
| 29.04.2026 | 42,12 | 42,20 | 41,50 | 41,89 | -0,78% | 706.883,00 |
| 28.04.2026 | 42,64 | 42,80 | 41,93 | 42,22 | -1,56% | 815.799,00 |
| 27.04.2026 | 43,63 | 43,74 | 42,78 | 42,89 | -0,74% | 672.661,00 |
| 24.04.2026 | 43,80 | 43,98 | 42,54 | 43,21 | 0,23% | 1.466.114,00 |
| 23.04.2026 | 42,91 | 43,60 | 42,51 | 43,11 | -0,48% | 1.715.180,00 |
| 22.04.2026 | 44,23 | 44,30 | 43,07 | 43,32 | -2,30% | 1.366.810,00 |
| 21.04.2026 | 45,50 | 45,82 | 44,34 | 44,34 | -2,27% | 1.134.664,00 |
| 20.04.2026 | 45,51 | 46,03 | 45,25 | 45,37 | -2,28% | 922.001,00 |
| 17.04.2026 | 45,33 | 46,94 | 45,04 | 46,43 | 2,83% | 1.593.290,00 |
| 16.04.2026 | 45,73 | 46,24 | 45,15 | 45,15 | -0,88% | 969.192,00 |
| 15.04.2026 | 45,61 | 45,76 | 45,06 | 45,55 | 0,13% | 775.367,00 |
| 14.04.2026 | 44,79 | 45,69 | 44,76 | 45,49 | 2,39% | 999.624,00 |
| 13.04.2026 | 44,12 | 44,57 | 43,80 | 44,43 | -0,65% | 883.241,00 |
| 10.04.2026 | 44,71 | 45,64 | 44,31 | 44,72 | 0,16% | 982.371,00 |
| 09.04.2026 | 44,70 | 44,92 | 44,31 | 44,65 | -0,78% | 1.247.853,00 |
| 08.04.2026 | 44,82 | 45,74 | 44,44 | 45,00 | 7,78% | 1.588.669,00 |
| 07.04.2026 | 42,58 | 43,19 | 41,75 | 41,75 | -1,76% | 1.280.485,00 |
| 02.04.2026 | 41,32 | 42,77 | 40,96 | 42,50 | 1,38% | 1.024.571,00 |
| 01.04.2026 | 42,08 | 42,63 | 41,49 | 41,92 | 3,20% | 1.184.232,00 |
| 31.03.2026 | 40,14 | 40,80 | 39,97 | 40,62 | 1,42% | 888.038,00 |
| 30.03.2026 | 40,02 | 40,28 | 39,66 | 40,05 | -0,94% | 950.178,00 |
| 27.03.2026 | 40,86 | 40,98 | 40,25 | 40,43 | -0,93% | 933.630,00 |
| 26.03.2026 | 40,92 | 41,17 | 40,63 | 40,81 | -1,23% | 753.938,00 |
| 25.03.2026 | 41,52 | 41,80 | 40,98 | 41,32 | 1,00% | 1.156.324,00 |
| 24.03.2026 | 40,45 | 41,02 | 40,22 | 40,91 | 1,59% | 1.035.333,00 |
| 23.03.2026 | 38,79 | 41,79 | 38,56 | 40,27 | 1,36% | 1.580.335,00 |
| 20.03.2026 | 40,01 | 40,82 | 39,33 | 39,73 | 0,58% | 2.443.680,00 |
| 19.03.2026 | 41,20 | 41,26 | 37,54 | 39,50 | -5,97% | 3.653.475,00 |
| 18.03.2026 | 41,66 | 42,09 | 41,25 | 42,01 | 2,09% | 1.216.633,00 |
| 17.03.2026 | 40,87 | 41,61 | 40,35 | 41,15 | 0,39% | 758.747,00 |
| 16.03.2026 | 40,50 | 41,42 | 40,43 | 40,99 | 1,21% | 1.163.384,00 |
| 13.03.2026 | 41,10 | 41,29 | 40,50 | 40,50 | -2,36% | 840.853,00 |
| 12.03.2026 | 42,40 | 42,40 | 41,30 | 41,48 | -3,22% | 1.075.398,00 |
| 11.03.2026 | 43,20 | 43,25 | 42,45 | 42,86 | -1,34% | 863.520,00 |
| 10.03.2026 | 44,10 | 44,50 | 43,27 | 43,44 | 2,33% | 973.333,00 |
| 09.03.2026 | 42,01 | 42,45 | 41,30 | 42,45 | -2,03% | 1.079.230,00 |
| 06.03.2026 | 44,55 | 44,76 | 42,58 | 43,33 | -2,41% | 1.061.263,00 |
| 05.03.2026 | 44,80 | 46,01 | 44,40 | 44,40 | -2,31% | 1.180.076,00 |
| 04.03.2026 | 44,82 | 45,59 | 44,12 | 45,45 | 4,31% | 1.285.593,00 |
| 03.03.2026 | 44,13 | 44,13 | 41,89 | 43,57 | -2,92% | 2.037.190,00 |
| 02.03.2026 | 44,55 | 45,38 | 44,00 | 44,88 | -8,89% | 2.344.557,00 |
| 27.02.2026 | 49,40 | 49,67 | 48,47 | 49,26 | -0,46% | 1.597.921,00 |
| 26.02.2026 | 48,40 | 49,78 | 48,23 | 49,49 | 1,64% | 653.308,00 |
| 25.02.2026 | 48,02 | 48,75 | 47,80 | 48,69 | 1,29% | 729.107,00 |
| 24.02.2026 | 48,00 | 48,41 | 47,58 | 48,07 | 0,15% | 544.795,00 |
| 23.02.2026 | 48,10 | 48,78 | 47,73 | 48,00 | -0,99% | 545.409,00 |
| 20.02.2026 | 48,04 | 49,21 | 47,85 | 48,48 | 0,31% | 932.225,00 |
| 19.02.2026 | 50,00 | 50,14 | 47,95 | 48,33 | -2,48% | 1.190.465,00 |
| 18.02.2026 | 50,24 | 50,28 | 49,19 | 49,56 | -0,44% | 784.537,00 |
| 17.02.2026 | 49,13 | 50,14 | 48,49 | 49,78 | 1,08% | 936.024,00 |
| 16.02.2026 | 49,34 | 49,79 | 49,14 | 49,25 | 0,06% | 366.040,00 |
| 13.02.2026 | 49,28 | 49,77 | 48,77 | 49,22 | -0,30% | 652.798,00 |
| 12.02.2026 | 48,96 | 49,37 | 48,68 | 49,37 | 1,79% | 667.344,00 |
| 11.02.2026 | 49,17 | 49,40 | 48,38 | 48,50 | -1,34% | 476.598,00 |
| 10.02.2026 | 48,76 | 49,33 | 47,91 | 49,16 | 1,03% | 649.779,00 |
| 09.02.2026 | 49,00 | 49,48 | 48,66 | 48,66 | -0,25% | 565.243,00 |
| 06.02.2026 | 47,94 | 48,90 | 47,55 | 48,78 | 1,10% | 464.918,00 |
| 05.02.2026 | 48,70 | 49,06 | 47,67 | 48,25 | -0,54% | 677.533,00 |
| 04.02.2026 | 46,83 | 48,78 | 46,82 | 48,51 | 3,81% | 652.002,00 |
| 03.02.2026 | 47,69 | 47,70 | 46,34 | 46,73 | -1,29% | 679.375,00 |
| 02.02.2026 | 46,00 | 47,38 | 45,93 | 47,34 | 3,23% | 492.886,00 |
| 30.01.2026 | 45,75 | 46,11 | 45,67 | 45,86 | 1,06% | 506.005,00 |
| 29.01.2026 | 45,80 | 45,88 | 45,13 | 45,38 | -0,31% | 487.501,00 |
| 28.01.2026 | 45,95 | 46,04 | 44,73 | 45,52 | -1,62% | 581.545,00 |
| 27.01.2026 | 46,57 | 46,71 | 46,09 | 46,27 | -0,73% | 443.795,00 |