316,712$
-0,32%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 318,99 | 318,99 | 314,09 | 316,82 | -0,29% | 4.012.710,00 |
| 29.05.2025 | 317,25 | 318,42 | 314,78 | 317,73 | 0,55% | 2.557.880,00 |
| 28.05.2025 | 314,76 | 317,39 | 314,05 | 315,99 | 0,18% | 3.437.579,00 |
| 27.05.2025 | 313,52 | 315,70 | 312,01 | 315,43 | 1,89% | 3.248.899,00 |
| 23.05.2025 | 311,11 | 311,73 | 307,86 | 309,58 | -2,17% | 2.947.209,00 |
| 22.05.2025 | 318,13 | 319,19 | 316,04 | 316,45 | -0,40% | 2.996.617,00 |
| 21.05.2025 | 317,72 | 322,86 | 316,42 | 317,72 | -0,77% | 2.788.112,00 |
| 20.05.2025 | 318,69 | 320,33 | 317,39 | 320,18 | 0,25% | 2.930.525,00 |
| 19.05.2025 | 315,50 | 320,89 | 315,07 | 319,39 | 0,54% | 2.247.424,00 |
| 16.05.2025 | 317,42 | 318,06 | 309,73 | 317,69 | -1,71% | 3.968.036,00 |
| 15.05.2025 | 319,76 | 324,00 | 319,76 | 323,21 | 0,87% | 3.050.609,00 |
| 14.05.2025 | 321,52 | 322,10 | 317,90 | 320,41 | -0,66% | 2.417.203,00 |
| 13.05.2025 | 321,80 | 325,71 | 321,56 | 322,53 | 0,14% | 2.775.543,00 |
| 12.05.2025 | 316,50 | 322,47 | 315,36 | 322,09 | 4,61% | 3.271.417,00 |
| 09.05.2025 | 310,03 | 311,59 | 306,70 | 307,90 | -0,32% | 1.844.518,00 |
| 08.05.2025 | 308,42 | 313,25 | 308,00 | 308,88 | 0,91% | 2.861.634,00 |
| 07.05.2025 | 304,39 | 308,09 | 303,47 | 306,09 | 0,75% | 2.647.765,00 |
| 06.05.2025 | 304,05 | 305,95 | 303,20 | 303,80 | -1,27% | 2.719.419,00 |
| 05.05.2025 | 303,42 | 309,41 | 303,41 | 307,71 | 0,78% | 3.548.554,00 |
| 02.05.2025 | 305,00 | 306,34 | 303,86 | 305,33 | 1,60% | 1.810.083,00 |
| 01.05.2025 | 300,80 | 304,76 | 298,50 | 300,53 | 0,46% | 2.848.558,00 |
| 30.04.2025 | 295,27 | 299,55 | 291,71 | 299,15 | 0,23% | 2.834.724,00 |
| 29.04.2025 | 296,00 | 299,04 | 294,80 | 298,47 | 1,78% | 3.251.980,00 |
| 28.04.2025 | 293,00 | 296,06 | 289,89 | 293,25 | -0,05% | 1.865.246,00 |
| 25.04.2025 | 291,52 | 294,01 | 289,02 | 293,39 | 0,68% | 2.919.326,00 |
| 24.04.2025 | 285,13 | 291,76 | 284,74 | 291,41 | 1,13% | 3.271.401,00 |
| 23.04.2025 | 294,65 | 296,94 | 286,97 | 288,16 | 1,48% | 2.763.053,00 |
| 22.04.2025 | 281,47 | 285,10 | 280,15 | 283,96 | 1,69% | 2.499.900,00 |
| 21.04.2025 | 282,03 | 282,34 | 275,98 | 279,23 | -1,11% | 2.835.510,00 |
| 17.04.2025 | 285,52 | 286,67 | 281,77 | 282,35 | -1,01% | 2.321.537,00 |
| 16.04.2025 | 288,66 | 292,50 | 283,74 | 285,24 | -1,18% | 3.183.916,00 |
| 15.04.2025 | 288,92 | 292,08 | 287,34 | 288,66 | -0,39% | 3.273.310,00 |
| 14.04.2025 | 288,07 | 293,26 | 286,64 | 289,79 | 1,92% | 3.299.370,00 |
| 11.04.2025 | 282,58 | 286,30 | 276,73 | 284,34 | -0,31% | 5.019.507,00 |
| 10.04.2025 | 292,47 | 296,10 | 278,34 | 285,22 | -4,91% | 4.578.592,00 |
| 09.04.2025 | 280,21 | 300,45 | 278,92 | 299,94 | 6,59% | 6.702.221,00 |
| 08.04.2025 | 290,60 | 293,03 | 276,67 | 281,39 | -1,17% | 4.730.814,00 |
| 07.04.2025 | 278,83 | 293,04 | 275,01 | 284,72 | -0,12% | 6.333.638,00 |
| 04.04.2025 | 296,80 | 299,05 | 284,60 | 285,06 | -5,44% | 4.658.969,00 |
| 03.04.2025 | 308,42 | 311,79 | 300,97 | 301,46 | -4,70% | 3.614.753,00 |
| 02.04.2025 | 309,75 | 318,00 | 309,75 | 316,33 | 0,88% | 4.122.954,00 |
| 01.04.2025 | 311,50 | 316,02 | 310,98 | 313,58 | 0,49% | 3.503.908,00 |
| 31.03.2025 | 302,45 | 313,11 | 300,40 | 312,04 | 2,53% | 5.511.930,00 |
| 28.03.2025 | 308,38 | 310,07 | 303,84 | 304,33 | -1,36% | 2.377.611,00 |
| 27.03.2025 | 310,62 | 313,00 | 307,48 | 308,53 | -0,85% | 2.871.044,00 |
| 26.03.2025 | 309,03 | 312,75 | 309,02 | 311,16 | 0,73% | 3.669.823,00 |
| 25.03.2025 | 307,55 | 312,47 | 305,42 | 308,90 | 0,56% | 3.890.352,00 |
| 24.03.2025 | 308,10 | 310,46 | 305,18 | 307,18 | 0,61% | 3.793.173,00 |
| 21.03.2025 | 298,05 | 305,60 | 295,58 | 305,32 | 1,47% | 11.735.270,00 |
| 20.03.2025 | 296,15 | 306,85 | 291,51 | 300,91 | -7,26% | 10.699.545,00 |
| 19.03.2025 | 325,19 | 326,73 | 321,07 | 324,47 | 0,12% | 4.314.143,00 |
| 18.03.2025 | 323,64 | 325,05 | 319,49 | 324,07 | -0,50% | 2.811.562,00 |
| 17.03.2025 | 320,00 | 326,73 | 319,60 | 325,71 | 2,16% | 3.518.232,00 |
| 14.03.2025 | 316,41 | 318,90 | 314,29 | 318,82 | 0,55% | 4.086.087,00 |
| 13.03.2025 | 323,69 | 323,69 | 314,61 | 317,07 | -2,24% | 3.667.673,00 |
| 12.03.2025 | 328,50 | 330,00 | 322,89 | 324,33 | -1,06% | 3.086.325,00 |
| 11.03.2025 | 333,08 | 334,43 | 325,55 | 327,79 | -2,24% | 3.389.995,00 |
| 10.03.2025 | 338,01 | 339,90 | 332,52 | 335,30 | -2,01% | 3.454.769,00 |
| 07.03.2025 | 339,00 | 342,89 | 335,91 | 342,18 | 0,10% | 4.459.864,00 |
| 06.03.2025 | 344,87 | 347,10 | 339,82 | 341,84 | -1,84% | 3.467.603,00 |
| 05.03.2025 | 345,00 | 348,80 | 343,46 | 348,26 | 0,72% | 2.578.507,00 |
| 04.03.2025 | 342,02 | 349,24 | 342,00 | 345,78 | 0,23% | 3.156.307,00 |
| 03.03.2025 | 349,50 | 351,99 | 343,01 | 344,99 | -1,01% | 3.011.081,00 |
| 28.02.2025 | 357,15 | 359,14 | 342,41 | 348,50 | -2,35% | 5.768.387,00 |
| 27.02.2025 | 358,31 | 361,62 | 355,37 | 356,87 | -0,41% | 2.735.432,00 |
| 26.02.2025 | 362,70 | 363,01 | 356,86 | 358,35 | -1,27% | 2.267.552,00 |
| 25.02.2025 | 360,08 | 365,58 | 359,50 | 362,95 | -0,26% | 1.947.670,00 |
| 24.02.2025 | 364,41 | 366,93 | 361,06 | 363,91 | -0,10% | 2.755.807,00 |
| 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 |