364,314$
-5,33%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 380,00 | 382,77 | 363,93 | 364,26 | -5,35% | 3.751.685,00 |
| 20.02.2025 | 388,50 | 390,00 | 384,25 | 384,84 | -1,38% | 2.252.397,00 |
| 19.02.2025 | 385,64 | 392,02 | 384,44 | 390,22 | 0,69% | 1.438.209,00 |
| 18.02.2025 | 384,00 | 390,49 | 381,49 | 387,56 | -0,28% | 3.701.100,00 |
| 17.02.2025 | 388,30 | 388,72 | 388,19 | 388,65 | 0,17% | - |
| 14.02.2025 | 390,00 | 391,00 | 387,43 | 388,00 | -0,39% | 2.024.720,00 |
| 13.02.2025 | 388,42 | 390,91 | 384,73 | 389,53 | 0,18% | 3.387.284,00 |
| 12.02.2025 | 386,55 | 391,51 | 386,00 | 388,83 | -0,30% | 2.251.324,00 |
| 11.02.2025 | 384,75 | 390,35 | 383,89 | 390,01 | 0,81% | 2.121.376,00 |
| 10.02.2025 | 388,60 | 390,00 | 385,19 | 386,89 | 0,24% | 1.771.588,00 |
| 07.02.2025 | 389,00 | 390,53 | 385,36 | 385,98 | -0,35% | 2.437.376,00 |
| 06.02.2025 | 395,00 | 397,88 | 385,92 | 387,34 | -2,74% | 2.828.177,00 |
| 05.02.2025 | 391,00 | 398,35 | 390,42 | 398,25 | 1,69% | 3.463.369,00 |
| 04.02.2025 | 380,55 | 392,45 | 380,55 | 391,62 | 1,66% | 3.166.584,00 |
| 03.02.2025 | 381,44 | 386,66 | 378,54 | 385,21 | 0,07% | 2.792.940,00 |
| 31.01.2025 | 380,75 | 387,00 | 379,64 | 384,95 | 1,10% | 3.106.584,00 |
| 30.01.2025 | 377,27 | 385,91 | 376,72 | 380,75 | 1,69% | 2.218.868,00 |
| 29.01.2025 | 377,92 | 381,90 | 373,18 | 374,42 | -1,05% | 2.345.609,00 |
| 28.01.2025 | 371,08 | 382,02 | 370,75 | 378,39 | 1,40% | 4.052.934,00 |
| 27.01.2025 | 359,98 | 373,85 | 358,92 | 373,15 | 2,96% | 3.855.922,00 |
| 24.01.2025 | 362,14 | 364,00 | 360,15 | 362,41 | -0,23% | 1.827.829,00 |
| 23.01.2025 | 358,70 | 363,32 | 357,65 | 363,26 | 1,16% | 2.111.099,00 |
| 22.01.2025 | 358,00 | 360,17 | 354,83 | 359,11 | 0,75% | 3.155.962,00 |
| 21.01.2025 | 349,00 | 356,86 | 348,00 | 356,42 | 1,09% | 3.098.800,00 |
| 17.01.2025 | 354,92 | 357,00 | 351,91 | 352,59 | 0,58% | 4.064.786,00 |
| 16.01.2025 | 348,48 | 353,25 | 347,00 | 350,56 | 0,24% | 2.025.844,00 |
| 15.01.2025 | 352,18 | 355,20 | 349,05 | 349,73 | 0,21% | 2.624.034,00 |
| 14.01.2025 | 351,54 | 352,52 | 345,63 | 348,99 | -0,04% | 1.825.402,00 |
| 13.01.2025 | 345,31 | 350,91 | 344,37 | 349,14 | -0,19% | 2.711.293,00 |
| 10.01.2025 | 355,67 | 358,00 | 348,74 | 349,79 | -2,22% | 2.830.056,00 |
| 08.01.2025 | 361,00 | 363,60 | 355,35 | 357,73 | 0,38% | 2.217.337,00 |
| 07.01.2025 | 355,35 | 363,22 | 353,81 | 356,39 | 1,44% | 4.663.137,00 |
| 06.01.2025 | 352,75 | 354,49 | 349,65 | 351,33 | -0,71% | 2.356.428,00 |
| 03.01.2025 | 350,00 | 354,82 | 349,09 | 353,85 | 1,44% | 2.029.853,00 |
| 02.01.2025 | 352,73 | 354,81 | 346,11 | 348,82 | -0,84% | 2.255.167,00 |
| 31.12.2024 | 354,98 | 355,08 | 350,43 | 351,79 | -0,20% | 1.748.650,00 |
| 30.12.2024 | 352,61 | 354,63 | 349,23 | 352,49 | -1,04% | 1.490.172,00 |
| 27.12.2024 | 358,78 | 360,43 | 354,00 | 356,18 | -1,18% | 1.195.720,00 |
| 26.12.2024 | 359,35 | 361,95 | 359,07 | 360,43 | -0,33% | 910.457,00 |
| 24.12.2024 | 359,95 | 361,95 | 358,54 | 361,63 | 0,80% | 1.075.396,00 |
| 23.12.2024 | 360,58 | 362,96 | 355,73 | 358,77 | -2,07% | 3.549.390,00 |
| 20.12.2024 | 370,70 | 372,07 | 362,00 | 366,37 | -1,56% | 7.013.200,00 |
| 19.12.2024 | 365,00 | 376,91 | 363,19 | 372,16 | 7,06% | 6.075.459,00 |
| 18.12.2024 | 357,51 | 359,40 | 347,12 | 347,61 | -2,71% | 3.232.909,00 |
| 17.12.2024 | 357,36 | 358,48 | 353,02 | 357,30 | 0,07% | 2.479.098,00 |
| 16.12.2024 | 359,55 | 361,02 | 356,45 | 357,06 | -0,45% | 2.306.717,00 |
| 13.12.2024 | 359,58 | 360,76 | 356,25 | 358,68 | -0,42% | 1.808.745,00 |
| 12.12.2024 | 361,64 | 362,00 | 355,40 | 360,18 | -1,01% | 1.834.173,00 |
| 11.12.2024 | 364,95 | 366,59 | 363,43 | 363,84 | 0,26% | 1.541.560,00 |
| 10.12.2024 | 358,82 | 366,35 | 357,09 | 362,90 | 0,95% | 2.157.906,00 |
| 09.12.2024 | 360,58 | 366,00 | 358,10 | 359,50 | -0,88% | 2.185.184,00 |
| 06.12.2024 | 365,30 | 371,88 | 361,55 | 362,70 | 1,28% | 2.332.307,00 |
| 05.12.2024 | 355,24 | 358,90 | 354,89 | 358,13 | -0,53% | 1.821.291,00 |
| 04.12.2024 | 353,67 | 362,11 | 353,11 | 360,03 | 2,12% | 2.074.025,00 |
| 03.12.2024 | 348,80 | 354,33 | 346,62 | 352,54 | -2,45% | 3.044.981,00 |
| 02.12.2024 | 363,36 | 363,36 | 356,96 | 361,38 | -0,27% | 2.445.661,00 |
| 29.11.2024 | 361,00 | 365,00 | 360,00 | 362,37 | 0,06% | 1.311.278,00 |
| 27.11.2024 | 364,08 | 365,67 | 360,88 | 362,16 | -0,28% | 1.657.040,00 |
| 26.11.2024 | 362,05 | 364,53 | 360,62 | 363,18 | 0,52% | 2.106.328,00 |
| 25.11.2024 | 360,00 | 364,15 | 358,50 | 361,29 | 0,73% | 3.054.821,00 |
| 22.11.2024 | 358,24 | 364,64 | 357,28 | 358,66 | -0,66% | 2.211.127,00 |
| 21.11.2024 | 358,76 | 363,50 | 358,31 | 361,05 | 1,11% | 2.240.117,00 |
| 20.11.2024 | 353,98 | 357,33 | 351,65 | 357,07 | 0,88% | 1.792.718,00 |
| 19.11.2024 | 350,68 | 353,97 | 349,99 | 353,95 | 0,33% | 2.447.247,00 |
| 18.11.2024 | 354,00 | 355,50 | 351,82 | 352,79 | -0,22% | 1.760.084,00 |
| 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 |