273,115$
1,33%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 269,44 | 270,38 | 267,98 | 268,95 | -0,21% | - |
| 09.12.2025 | 267,50 | 272,40 | 267,25 | 269,53 | 1,14% | 3.515.049,00 |
| 08.12.2025 | 265,01 | 268,63 | 265,01 | 266,50 | -0,03% | 3.218.875,00 |
| 05.12.2025 | 268,10 | 271,00 | 266,07 | 266,59 | -1,02% | 3.785.500,00 |
| 04.12.2025 | 276,30 | 280,71 | 269,17 | 269,34 | -1,29% | 4.119.626,00 |
| 03.12.2025 | 261,97 | 274,06 | 261,75 | 272,85 | 4,53% | 6.961.886,00 |
| 02.12.2025 | 257,80 | 262,96 | 257,00 | 261,02 | 1,39% | 4.966.370,00 |
| 01.12.2025 | 253,13 | 258,89 | 251,02 | 257,43 | 2,97% | 5.025.137,00 |
| 28.11.2025 | 247,49 | 251,45 | 245,13 | 250,00 | 0,87% | 1.493.721,00 |
| 26.11.2025 | 250,28 | 251,94 | 246,89 | 247,85 | -0,55% | 2.389.202,00 |
| 25.11.2025 | 245,25 | 251,68 | 245,00 | 249,23 | 2,30% | 3.664.451,00 |
| 24.11.2025 | 250,99 | 251,33 | 243,24 | 243,62 | -3,27% | 5.596.861,00 |
| 21.11.2025 | 241,88 | 253,97 | 241,29 | 251,85 | 4,59% | 5.959.436,00 |
| 20.11.2025 | 242,51 | 244,75 | 239,54 | 240,79 | -0,12% | 2.905.498,00 |
| 19.11.2025 | 240,44 | 244,38 | 240,00 | 241,08 | 0,45% | 2.554.872,00 |
| 18.11.2025 | 241,06 | 241,75 | 237,43 | 240,00 | -0,55% | 3.375.269,00 |
| 17.11.2025 | 244,02 | 244,98 | 240,59 | 241,33 | -1,58% | 3.187.926,00 |
| 14.11.2025 | 245,77 | 249,15 | 244,09 | 245,21 | -0,95% | 2.845.068,00 |
| 13.11.2025 | 245,18 | 248,58 | 244,32 | 247,57 | 0,42% | 3.703.849,00 |
| 12.11.2025 | 243,34 | 246,97 | 242,31 | 246,53 | 1,64% | 3.230.935,00 |
| 11.11.2025 | 244,89 | 244,89 | 238,53 | 242,56 | -0,81% | 3.766.805,00 |
| 10.11.2025 | 247,30 | 248,26 | 240,40 | 244,55 | -0,49% | 2.818.924,00 |
| 07.11.2025 | 240,00 | 246,55 | 239,44 | 245,76 | 1,83% | 4.047.434,00 |
| 06.11.2025 | 247,62 | 248,67 | 240,18 | 241,34 | -2,61% | 3.512.582,00 |
| 05.11.2025 | 243,54 | 248,99 | 242,76 | 247,82 | 2,03% | 3.631.847,00 |
| 04.11.2025 | 246,32 | 248,57 | 241,07 | 242,90 | -2,23% | 3.688.348,00 |
| 03.11.2025 | 249,53 | 249,53 | 242,94 | 248,44 | -0,66% | 4.196.627,00 |
| 31.10.2025 | 249,66 | 250,88 | 248,06 | 250,10 | 0,34% | 3.848.001,00 |
| 30.10.2025 | 245,81 | 251,88 | 245,48 | 249,25 | 0,61% | 3.982.225,00 |
| 29.10.2025 | 253,15 | 255,44 | 247,50 | 247,75 | -2,21% | 5.780.655,00 |
| 28.10.2025 | 250,00 | 254,68 | 249,19 | 253,35 | 1,03% | 3.425.097,00 |
| 27.10.2025 | 249,12 | 252,25 | 247,19 | 250,77 | 1,26% | 3.033.478,00 |
| 24.10.2025 | 250,01 | 251,09 | 247,11 | 247,65 | -0,81% | 2.794.125,00 |
| 23.10.2025 | 247,07 | 249,67 | 245,46 | 249,67 | 0,21% | 2.885.744,00 |
| 22.10.2025 | 248,61 | 251,05 | 247,17 | 249,14 | -0,55% | 3.899.985,00 |
| 21.10.2025 | 242,52 | 252,09 | 242,52 | 250,51 | 3,44% | 4.475.512,00 |
| 20.10.2025 | 240,10 | 244,19 | 239,74 | 242,18 | 1,58% | 3.495.403,00 |
| 17.10.2025 | 234,30 | 239,20 | 233,57 | 238,41 | 1,87% | - |
| 16.10.2025 | 239,81 | 240,09 | 233,75 | 234,02 | -2,37% | 4.732.910,00 |
| 15.10.2025 | 243,91 | 247,31 | 239,06 | 239,71 | -1,84% | 4.118.068,00 |
| 14.10.2025 | 242,06 | 246,07 | 239,55 | 244,20 | 0,26% | 3.788.593,00 |
| 13.10.2025 | 242,23 | 243,96 | 239,87 | 243,56 | 1,09% | 3.572.509,00 |
| 10.10.2025 | 251,65 | 252,95 | 240,71 | 240,94 | -4,40% | 4.548.757,00 |
| 09.10.2025 | 253,51 | 254,17 | 249,61 | 252,04 | -0,37% | 4.427.619,00 |
| 08.10.2025 | 251,71 | 253,67 | 247,65 | 252,98 | 0,70% | 5.672.008,00 |
| 07.10.2025 | 249,13 | 252,83 | 248,21 | 251,23 | 1,23% | 5.930.393,00 |
| 06.10.2025 | 246,00 | 248,41 | 242,05 | 248,17 | 1,16% | 3.400.873,00 |
| 03.10.2025 | 244,88 | 246,46 | 242,66 | 245,32 | 0,40% | 3.383.997,00 |
| 02.10.2025 | 244,91 | 248,18 | 243,25 | 244,34 | 0,26% | 4.323.530,00 |
| 01.10.2025 | 245,26 | 248,99 | 239,71 | 243,71 | -1,17% | 6.545.095,00 |
| 30.09.2025 | 246,59 | 252,10 | 245,38 | 246,60 | -0,16% | 8.966.444,00 |
| 29.09.2025 | 240,50 | 249,13 | 237,25 | 247,00 | 3,36% | 7.837.461,00 |
| 26.09.2025 | 232,60 | 241,30 | 231,05 | 238,97 | 2,76% | 8.163.164,00 |
| 25.09.2025 | 238,49 | 242,00 | 229,40 | 232,56 | -2,73% | 10.401.065,00 |
| 24.09.2025 | 236,67 | 240,07 | 235,75 | 239,08 | 1,52% | 6.855.371,00 |
| 23.09.2025 | 240,51 | 241,20 | 234,10 | 235,50 | -1,87% | 6.777.829,00 |
| 22.09.2025 | 239,86 | 242,49 | 238,59 | 239,99 | 0,12% | 6.070.393,00 |
| 19.09.2025 | 239,52 | 240,97 | 234,18 | 239,70 | 0,06% | 11.522.615,00 |
| 18.09.2025 | 241,98 | 243,34 | 237,93 | 239,55 | -0,70% | 5.698.185,00 |
| 17.09.2025 | 237,73 | 245,20 | 236,99 | 241,24 | 1,87% | 5.248.152,00 |
| 16.09.2025 | 237,51 | 238,75 | 235,83 | 236,81 | -0,45% | 6.464.105,00 |
| 15.09.2025 | 240,67 | 242,25 | 235,92 | 237,87 | -0,28% | 5.385.897,00 |
| 12.09.2025 | 244,50 | 245,25 | 238,01 | 238,54 | -2,30% | 5.637.514,00 |
| 11.09.2025 | 243,21 | 244,56 | 242,35 | 244,15 | 0,43% | 4.644.524,00 |
| 10.09.2025 | 252,04 | 252,04 | 240,66 | 243,11 | -3,52% | 5.117.472,00 |
| 09.09.2025 | 255,00 | 255,96 | 249,84 | 251,99 | -1,40% | 3.456.433,00 |
| 08.09.2025 | 255,28 | 256,00 | 249,47 | 255,57 | 0,24% | 4.707.822,00 |
| 05.09.2025 | 252,93 | 258,65 | 250,19 | 254,95 | 0,79% | 4.235.989,00 |
| 04.09.2025 | 253,27 | 254,70 | 247,89 | 252,94 | -0,48% | 4.165.360,00 |
| 03.09.2025 | 253,21 | 254,80 | 251,32 | 254,15 | -0,79% | 2.934.837,00 |
| 02.09.2025 | 258,25 | 260,40 | 251,98 | 256,17 | -1,46% | 3.537.993,00 |
| 29.08.2025 | 256,92 | 260,38 | 256,09 | 259,97 | 1,48% | 2.806.195,00 |
| 28.08.2025 | 258,00 | 258,13 | 253,96 | 256,17 | -0,37% | 2.984.988,00 |
| 27.08.2025 | 256,12 | 258,29 | 255,44 | 257,12 | 0,67% | 2.238.979,00 |
| 26.08.2025 | 255,34 | 256,69 | 253,16 | 255,42 | -0,25% | 4.884.513,00 |
| 25.08.2025 | 259,22 | 259,73 | 255,04 | 256,05 | -1,22% | 2.358.756,00 |
| 22.08.2025 | 254,69 | 262,17 | 254,47 | 259,22 | 2,06% | 3.102.948,00 |
| 21.08.2025 | 255,00 | 255,00 | 250,73 | 253,99 | -0,42% | 2.670.597,00 |
| 20.08.2025 | 257,04 | 260,39 | 254,99 | 255,05 | -0,32% | 5.069.889,00 |
| 19.08.2025 | 250,53 | 257,62 | 250,40 | 255,88 | 2,71% | 4.555.710,00 |
| 18.08.2025 | 247,00 | 250,99 | 245,10 | 249,13 | 0,86% | 3.776.430,00 |
| 15.08.2025 | 245,74 | 249,40 | 245,74 | 247,01 | 0,35% | 4.223.700,00 |
| 14.08.2025 | 244,54 | 246,67 | 242,35 | 246,16 | 0,20% | 4.928.485,00 |
| 13.08.2025 | 238,75 | 246,73 | 237,31 | 245,68 | 3,28% | 5.278.399,00 |
| 12.08.2025 | 238,93 | 242,41 | 236,67 | 237,87 | -0,31% | 4.832.539,00 |
| 11.08.2025 | 238,00 | 241,82 | 236,96 | 238,61 | -0,25% | 4.674.949,00 |
| 08.08.2025 | 242,66 | 242,92 | 238,03 | 239,20 | -1,04% | 3.811.193,00 |
| 07.08.2025 | 248,20 | 251,33 | 239,82 | 241,72 | -2,35% | 7.246.256,00 |
| 06.08.2025 | 247,70 | 248,09 | 244,00 | 247,54 | 0,19% | 8.064.669,00 |
| 05.08.2025 | 255,74 | 255,80 | 245,74 | 247,07 | -4,53% | 10.175.886,00 |
| 04.08.2025 | 258,08 | 259,14 | 256,61 | 258,78 | 1,34% | 3.470.608,00 |
| 01.08.2025 | 264,63 | 265,11 | 254,20 | 255,37 | -4,39% | 6.042.413,00 |
| 31.07.2025 | 271,00 | 273,88 | 266,13 | 267,10 | -2,52% | 4.794.149,00 |
| 30.07.2025 | 278,50 | 278,69 | 272,39 | 274,00 | -1,76% | 4.272.743,00 |
| 29.07.2025 | 277,45 | 278,96 | 276,54 | 278,90 | 0,67% | 3.492.714,00 |
| 28.07.2025 | 280,19 | 280,99 | 275,71 | 277,04 | -2,16% | 3.693.889,00 |
| 25.07.2025 | 281,80 | 284,30 | 280,56 | 283,15 | 0,51% | 2.632.257,00 |
| 24.07.2025 | 281,78 | 284,39 | 279,27 | 281,71 | -1,51% | 3.953.005,00 |
| 23.07.2025 | 289,74 | 291,00 | 285,78 | 286,04 | -0,32% | 2.953.559,00 |
| 22.07.2025 | 281,80 | 287,07 | 281,80 | 286,96 | 1,60% | 3.614.707,00 |