353,618$
-2,33%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 360,28 | 360,31 | 348,85 | 353,57 | -2,35% | 3.624.539,00 |
| 14.11.2024 | 371,22 | 372,00 | 361,02 | 362,07 | -2,20% | 3.503.239,00 |
| 13.11.2024 | 360,17 | 370,64 | 359,04 | 370,22 | 2,66% | 3.353.988,00 |
| 12.11.2024 | 357,30 | 362,13 | 356,95 | 360,61 | 0,93% | 3.233.662,00 |
| 11.11.2024 | 354,94 | 360,64 | 354,10 | 357,30 | 0,50% | 2.985.383,00 |
| 08.11.2024 | 360,77 | 362,76 | 355,12 | 355,53 | -1,44% | 2.289.531,00 |
| 07.11.2024 | 358,00 | 362,00 | 356,29 | 360,71 | 1,29% | 2.250.537,00 |
| 06.11.2024 | 355,90 | 357,23 | 353,00 | 356,13 | 3,08% | 3.009.729,00 |
| 05.11.2024 | 342,79 | 347,42 | 342,21 | 345,49 | 0,46% | 1.554.297,00 |
| 04.11.2024 | 345,26 | 346,68 | 341,58 | 343,90 | -0,51% | 1.891.966,00 |
| 01.11.2024 | 346,94 | 347,95 | 344,83 | 345,67 | 0,25% | 2.579.809,00 |
| 31.10.2024 | 344,63 | 347,86 | 342,62 | 344,82 | -0,50% | 3.078.198,00 |
| 30.10.2024 | 358,00 | 358,83 | 345,34 | 346,57 | -4,54% | 3.916.762,00 |
| 29.10.2024 | 360,91 | 365,08 | 359,05 | 363,04 | 0,48% | 2.643.029,00 |
| 28.10.2024 | 364,00 | 366,99 | 360,39 | 361,32 | 0,14% | 2.717.787,00 |
| 25.10.2024 | 364,00 | 365,45 | 359,59 | 360,80 | -0,94% | 2.129.390,00 |
| 24.10.2024 | 367,50 | 373,44 | 363,75 | 364,23 | -1,73% | 2.311.975,00 |
| 23.10.2024 | 370,84 | 372,48 | 368,23 | 370,63 | -0,31% | 2.211.832,00 |
| 22.10.2024 | 374,62 | 374,86 | 371,13 | 371,79 | -1,13% | 1.740.279,00 |
| 21.10.2024 | 375,00 | 377,34 | 374,21 | 376,03 | -0,22% | 1.785.135,00 |
| 18.10.2024 | 375,51 | 377,33 | 373,65 | 376,86 | 0,46% | 1.893.296,00 |
| 17.10.2024 | 373,00 | 375,51 | 371,78 | 375,15 | 0,78% | 1.906.904,00 |
| 16.10.2024 | 365,69 | 372,87 | 364,88 | 372,26 | 0,98% | 2.110.724,00 |
| 15.10.2024 | 365,43 | 371,00 | 365,43 | 368,66 | 1,11% | 2.956.109,00 |
| 14.10.2024 | 361,58 | 365,62 | 361,16 | 364,60 | 1,07% | 2.255.799,00 |
| 11.10.2024 | 362,52 | 363,40 | 360,06 | 360,74 | -0,09% | 1.436.631,00 |
| 10.10.2024 | 363,56 | 364,47 | 358,91 | 361,07 | -1,10% | 2.088.152,00 |
| 09.10.2024 | 360,98 | 366,46 | 360,77 | 365,08 | 1,30% | 2.046.441,00 |
| 08.10.2024 | 359,53 | 360,65 | 357,52 | 360,38 | 1,00% | 2.348.284,00 |
| 07.10.2024 | 360,00 | 362,00 | 355,85 | 356,80 | -1,50% | 1.536.791,00 |
| 04.10.2024 | 364,20 | 367,79 | 359,82 | 362,24 | 0,28% | 2.131.552,00 |
| 03.10.2024 | 359,55 | 364,45 | 359,33 | 361,24 | 1,39% | 3.646.268,00 |
| 02.10.2024 | 352,71 | 357,19 | 351,34 | 356,29 | 1,22% | 2.421.257,00 |
| 01.10.2024 | 354,99 | 354,99 | 349,90 | 351,98 | -0,42% | 1.827.309,00 |
| 30.09.2024 | 348,65 | 354,06 | 347,72 | 353,48 | 1,08% | 2.425.021,00 |
| 27.09.2024 | 356,33 | 358,34 | 349,30 | 349,70 | -1,72% | 2.575.382,00 |
| 26.09.2024 | 355,01 | 363,99 | 349,70 | 355,81 | 5,57% | 4.454.991,00 |
| 25.09.2024 | 335,14 | 339,75 | 334,16 | 337,05 | -0,76% | 3.552.701,00 |
| 24.09.2024 | 337,94 | 340,62 | 335,28 | 339,62 | 0,12% | 2.842.859,00 |
| 23.09.2024 | 337,38 | 339,44 | 334,05 | 339,21 | 0,89% | 1.998.526,00 |
| 20.09.2024 | 332,32 | 336,35 | 331,87 | 336,22 | 0,29% | 5.231.021,00 |
| 19.09.2024 | 340,00 | 340,38 | 332,23 | 335,24 | -0,28% | 2.645.896,00 |
| 18.09.2024 | 335,00 | 339,00 | 332,96 | 336,18 | -0,26% | 2.150.899,00 |
| 17.09.2024 | 355,10 | 355,28 | 336,31 | 337,04 | -4,82% | 4.528.964,00 |
| 16.09.2024 | 350,84 | 354,98 | 349,63 | 354,12 | 1,30% | 2.536.398,00 |
| 13.09.2024 | 351,10 | 351,43 | 348,80 | 349,58 | -0,09% | 1.812.013,00 |
| 12.09.2024 | 350,48 | 352,42 | 345,20 | 349,89 | -0,12% | 2.182.279,00 |
| 11.09.2024 | 346,36 | 350,72 | 342,24 | 350,31 | 0,75% | 2.121.785,00 |
| 10.09.2024 | 343,81 | 348,00 | 342,22 | 347,70 | 1,72% | 1.655.717,00 |
| 09.09.2024 | 340,63 | 342,25 | 339,09 | 341,81 | 0,58% | 1.569.422,00 |
| 06.09.2024 | 340,70 | 342,44 | 336,76 | 339,84 | -0,32% | 1.613.563,00 |
| 05.09.2024 | 344,22 | 344,45 | 339,50 | 340,93 | -0,89% | 1.195.275,00 |
| 04.09.2024 | 340,00 | 344,91 | 338,98 | 343,99 | 0,62% | 1.478.410,00 |
| 03.09.2024 | 341,36 | 345,54 | 339,67 | 341,88 | -0,02% | 2.049.328,00 |
| 30.08.2024 | 341,00 | 343,45 | 338,64 | 341,95 | 0,51% | 2.004.144,00 |
| 29.08.2024 | 340,25 | 343,87 | 338,97 | 340,21 | 0,84% | 1.612.584,00 |
| 28.08.2024 | 340,56 | 343,60 | 335,11 | 337,39 | -0,88% | 1.527.981,00 |
| 27.08.2024 | 335,18 | 340,99 | 335,00 | 340,38 | 1,07% | 2.154.150,00 |
| 26.08.2024 | 333,08 | 337,21 | 331,77 | 336,78 | 1,05% | 1.692.174,00 |
| 23.08.2024 | 331,66 | 333,76 | 329,67 | 333,27 | 0,82% | 1.518.702,00 |
| 22.08.2024 | 333,89 | 334,07 | 329,65 | 330,57 | -0,91% | 1.679.226,00 |
| 21.08.2024 | 330,84 | 333,66 | 330,54 | 333,60 | 0,98% | 1.233.957,00 |
| 20.08.2024 | 329,93 | 330,57 | 328,05 | 330,37 | 0,28% | 1.790.106,00 |
| 19.08.2024 | 327,56 | 330,43 | 327,00 | 329,44 | 0,77% | 1.678.267,00 |
| 16.08.2024 | 324,91 | 327,70 | 323,27 | 326,92 | 0,55% | 2.292.799,00 |
| 15.08.2024 | 322,28 | 325,21 | 321,94 | 325,13 | 1,66% | 2.271.669,00 |
| 14.08.2024 | 320,00 | 322,07 | 318,02 | 319,83 | 0,16% | 1.404.627,00 |
| 13.08.2024 | 316,11 | 320,18 | 315,13 | 319,33 | 1,71% | 2.269.581,00 |
| 12.08.2024 | 315,47 | 317,47 | 312,74 | 313,96 | -0,59% | 2.276.546,00 |
| 09.08.2024 | 316,20 | 317,32 | 313,22 | 315,83 | -0,02% | 1.851.305,00 |
| 08.08.2024 | 315,30 | 319,51 | 314,47 | 315,88 | -0,67% | 2.213.725,00 |
| 07.08.2024 | 319,95 | 325,74 | 317,93 | 318,02 | -0,21% | 2.327.705,00 |
| 06.08.2024 | 317,00 | 322,66 | 315,72 | 318,68 | 1,57% | 2.284.261,00 |
| 05.08.2024 | 311,61 | 317,87 | 310,23 | 313,74 | -2,91% | 3.186.698,00 |
| 02.08.2024 | 324,99 | 326,68 | 320,35 | 323,15 | -1,50% | 2.682.736,00 |
| 01.08.2024 | 333,88 | 338,92 | 326,42 | 328,08 | -0,77% | 2.538.193,00 |
| 31.07.2024 | 331,64 | 333,93 | 329,04 | 330,62 | 0,43% | 2.606.401,00 |
| 30.07.2024 | 327,49 | 330,45 | 326,95 | 329,20 | 0,92% | 1.985.465,00 |
| 29.07.2024 | 328,66 | 328,98 | 323,87 | 326,20 | -0,69% | 1.629.266,00 |
| 26.07.2024 | 325,92 | 329,81 | 325,21 | 328,46 | -0,50% | 2.438.247,00 |
| 25.07.2024 | 325,59 | 335,69 | 323,34 | 330,12 | 0,44% | 2.764.639,00 |
| 24.07.2024 | 329,38 | 332,54 | 328,14 | 328,68 | -0,50% | 3.286.450,00 |
| 23.07.2024 | 331,43 | 332,20 | 327,97 | 330,33 | -0,36% | 1.994.169,00 |
| 22.07.2024 | 330,72 | 332,82 | 329,72 | 331,51 | 0,70% | 3.419.315,00 |
| 19.07.2024 | 331,09 | 335,79 | 327,71 | 329,19 | 0,33% | 5.376.237,00 |
| 18.07.2024 | 329,41 | 336,25 | 327,84 | 328,10 | 0,77% | 4.563.719,00 |
| 17.07.2024 | 325,95 | 328,57 | 323,62 | 325,60 | 0,18% | 4.383.856,00 |
| 16.07.2024 | 318,38 | 325,15 | 318,03 | 325,00 | 2,24% | 3.640.693,00 |
| 15.07.2024 | 312,67 | 319,37 | 312,67 | 317,87 | 2,33% | 3.866.301,00 |
| 12.07.2024 | 299,59 | 312,02 | 299,03 | 310,63 | 4,24% | 3.951.627,00 |
| 11.07.2024 | 295,44 | 302,18 | 293,98 | 297,99 | 0,86% | 2.988.052,00 |
| 10.07.2024 | 296,90 | 298,00 | 290,53 | 295,44 | -0,88% | 2.283.455,00 |
| 09.07.2024 | 299,09 | 299,15 | 294,48 | 298,06 | -0,47% | 2.479.254,00 |
| 08.07.2024 | 300,46 | 301,95 | 295,60 | 299,47 | 0,11% | 2.557.914,00 |
| 05.07.2024 | 304,91 | 305,70 | 297,68 | 299,14 | -2,16% | 3.158.944,00 |
| 03.07.2024 | 304,75 | 306,89 | 303,98 | 305,75 | 0,63% | 1.751.215,00 |
| 02.07.2024 | 300,93 | 304,00 | 300,93 | 303,83 | 0,42% | 2.177.192,00 |
| 01.07.2024 | 303,73 | 304,36 | 299,60 | 302,55 | -0,28% | 2.411.300,00 |
| 28.06.2024 | 303,54 | 305,55 | 301,65 | 303,41 | 0,07% | 14.905.693,00 |
| 27.06.2024 | 305,00 | 305,47 | 301,46 | 303,19 | -0,47% | 3.162.199,00 |