239,099$
-1,08%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 242,66 | 242,92 | 238,03 | 239,20 | -1,04% | 3.811.193,00 |
| 07.08.2025 | 249,20 | 251,33 | 239,82 | 241,72 | -2,35% | 7.246.256,00 |
| 06.08.2025 | 247,50 | 248,09 | 244,00 | 247,54 | 0,19% | 8.064.669,00 |
| 05.08.2025 | 255,75 | 255,80 | 245,74 | 247,07 | -4,53% | 10.175.886,00 |
| 04.08.2025 | 258,10 | 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 | 278,41 | 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 | 280,30 | 284,39 | 279,27 | 281,71 | -1,51% | 3.953.005,00 |
| 23.07.2025 | 289,00 | 291,00 | 285,78 | 286,04 | -0,32% | 2.953.559,00 |
| 22.07.2025 | 282,77 | 287,07 | 281,80 | 286,96 | 1,60% | 3.614.707,00 |
| 21.07.2025 | 283,52 | 284,60 | 282,18 | 282,45 | 0,00% | 2.955.775,00 |
| 18.07.2025 | 283,24 | 283,82 | 280,64 | 282,44 | -0,09% | 4.207.481,00 |
| 17.07.2025 | 281,00 | 283,13 | 278,25 | 282,70 | 1,08% | 3.513.221,00 |
| 16.07.2025 | 276,54 | 280,27 | 276,03 | 279,67 | 1,30% | 3.176.628,00 |
| 15.07.2025 | 281,04 | 281,11 | 275,96 | 276,07 | -1,40% | 3.970.272,00 |
| 14.07.2025 | 280,61 | 280,94 | 276,95 | 279,99 | -0,38% | 4.281.770,00 |
| 11.07.2025 | 287,21 | 287,74 | 280,43 | 281,06 | -2,53% | 5.077.108,00 |
| 10.07.2025 | 292,04 | 292,60 | 285,79 | 288,36 | -3,04% | 5.197.475,00 |
| 09.07.2025 | 304,19 | 304,19 | 294,79 | 297,40 | -1,95% | 3.177.760,00 |
| 08.07.2025 | 301,62 | 307,77 | 300,51 | 303,33 | 0,93% | 2.890.515,00 |
| 07.07.2025 | 303,70 | 304,79 | 299,29 | 300,54 | -1,39% | 2.753.256,00 |
| 03.07.2025 | 303,00 | 305,30 | 302,29 | 304,78 | 0,82% | 1.616.133,00 |
| 02.07.2025 | 303,17 | 303,17 | 298,32 | 302,29 | -0,11% | 2.748.684,00 |
| 01.07.2025 | 298,54 | 304,19 | 297,92 | 302,62 | 1,25% | 3.565.707,00 |
| 30.06.2025 | 297,58 | 299,01 | 295,74 | 298,89 | 1,16% | 3.136.901,00 |
| 27.06.2025 | 295,88 | 296,70 | 292,99 | 295,46 | -0,21% | 4.159.536,00 |
| 26.06.2025 | 296,93 | 296,96 | 292,60 | 296,08 | 0,50% | 3.621.496,00 |
| 25.06.2025 | 301,25 | 301,65 | 294,35 | 294,60 | -2,04% | 3.164.580,00 |
| 24.06.2025 | 295,80 | 301,65 | 295,01 | 300,72 | 1,94% | 4.940.618,00 |
| 23.06.2025 | 286,00 | 295,33 | 284,23 | 295,00 | 3,37% | 5.454.927,00 |
| 20.06.2025 | 281,43 | 288,87 | 273,19 | 285,37 | -6,86% | 11.697.439,00 |
| 18.06.2025 | 314,20 | 314,20 | 305,87 | 306,38 | -1,81% | 4.593.070,00 |
| 17.06.2025 | 312,71 | 315,95 | 311,85 | 312,03 | -0,73% | 2.533.752,00 |
| 16.06.2025 | 314,33 | 317,05 | 312,82 | 314,33 | 0,84% | 2.930.017,00 |
| 13.06.2025 | 314,32 | 317,30 | 311,28 | 311,71 | -2,02% | 3.102.669,00 |
| 12.06.2025 | 316,89 | 318,62 | 316,11 | 318,13 | -0,34% | 2.194.459,00 |
| 11.06.2025 | 321,00 | 321,77 | 317,84 | 319,22 | -0,53% | 1.859.102,00 |
| 10.06.2025 | 317,00 | 321,69 | 317,00 | 320,92 | 1,36% | 2.356.102,00 |
| 09.06.2025 | 317,65 | 319,23 | 316,04 | 316,62 | -0,32% | 2.291.288,00 |
| 06.06.2025 | 318,42 | 320,15 | 316,38 | 317,65 | 0,72% | 2.309.566,00 |
| 05.06.2025 | 317,50 | 317,96 | 313,41 | 315,38 | -0,32% | 3.787.717,00 |
| 04.06.2025 | 314,39 | 316,79 | 314,39 | 316,40 | 1,12% | 2.337.778,00 |
| 03.06.2025 | 313,00 | 313,99 | 310,60 | 312,90 | -0,50% | 3.678.342,00 |
| 02.06.2025 | 313,63 | 314,94 | 311,21 | 314,47 | -0,74% | 2.340.485,00 |
| 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 |