308,008$
-0,32%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 309,41 | 309,49 | 307,27 | 308,01 | -0,32% | 3.371.848,00 |
| 25.04.2024 | 309,19 | 310,24 | 305,35 | 309,00 | -1,45% | 3.638.978,00 |
| 24.04.2024 | 315,84 | 315,84 | 310,69 | 313,54 | -1,04% | 4.133.828,00 |
| 23.04.2024 | 318,48 | 319,81 | 316,49 | 316,83 | -0,19% | 2.000.291,00 |
| 22.04.2024 | 318,54 | 319,06 | 315,50 | 317,42 | 0,17% | 2.433.374,00 |
| 19.04.2024 | 317,86 | 318,55 | 314,60 | 316,88 | 0,28% | 3.381.612,00 |
| 18.04.2024 | 312,63 | 317,77 | 312,01 | 316,00 | 0,46% | 3.025.199,00 |
| 17.04.2024 | 316,87 | 317,02 | 312,61 | 314,54 | 0,19% | 2.760.011,00 |
| 16.04.2024 | 315,14 | 315,64 | 311,84 | 313,94 | 0,21% | 2.900.382,00 |
| 15.04.2024 | 316,05 | 321,60 | 312,18 | 313,27 | -0,68% | 2.997.919,00 |
| 12.04.2024 | 320,97 | 322,50 | 313,19 | 315,40 | -3,01% | 4.207.862,00 |
| 11.04.2024 | 326,05 | 327,00 | 323,26 | 325,19 | 0,24% | 2.204.402,00 |
| 10.04.2024 | 328,35 | 329,52 | 323,64 | 324,40 | -3,00% | 2.156.676,00 |
| 09.04.2024 | 333,65 | 334,87 | 329,82 | 334,45 | 0,80% | 2.416.637,00 |
| 08.04.2024 | 334,03 | 335,00 | 331,68 | 331,80 | -0,36% | 2.431.946,00 |
| 05.04.2024 | 331,53 | 333,82 | 330,33 | 333,00 | 0,77% | 3.694.783,00 |
| 04.04.2024 | 334,12 | 337,99 | 330,17 | 330,47 | -0,54% | 2.272.998,00 |
| 03.04.2024 | 336,24 | 337,19 | 331,89 | 332,28 | -1,24% | 1.975.675,00 |
| 02.04.2024 | 336,67 | 338,88 | 333,00 | 336,46 | -0,80% | 2.453.410,00 |
| 01.04.2024 | 344,86 | 345,00 | 338,07 | 339,17 | -2,15% | 2.320.290,00 |
| 28.03.2024 | 341,42 | 346,98 | 340,84 | 346,61 | 1,66% | 3.614.949,00 |
| 27.03.2024 | 337,88 | 342,36 | 337,88 | 340,94 | 1,35% | 3.295.226,00 |
| 26.03.2024 | 335,14 | 337,84 | 334,34 | 336,39 | 0,77% | 3.006.558,00 |
| 25.03.2024 | 336,01 | 336,01 | 329,69 | 333,82 | -1,09% | 5.320.123,00 |
| 22.03.2024 | 350,33 | 350,47 | 335,79 | 337,50 | -2,18% | 5.899.597,00 |
| 21.03.2024 | 363,99 | 369,03 | 342,28 | 345,03 | -9,31% | 9.574.841,00 |
| 20.03.2024 | 378,03 | 381,27 | 375,20 | 380,44 | 0,62% | 2.877.633,00 |
| 19.03.2024 | 373,49 | 378,33 | 371,02 | 378,08 | 1,45% | 2.062.912,00 |
| 18.03.2024 | 378,76 | 378,94 | 372,18 | 372,67 | -0,52% | 2.164.355,00 |
| 15.03.2024 | 368,79 | 375,14 | 366,87 | 374,60 | -0,95% | 3.865.405,00 |
| 14.03.2024 | 380,98 | 381,49 | 376,56 | 378,21 | -0,13% | 1.706.827,00 |
| 13.03.2024 | 379,50 | 381,18 | 377,71 | 378,72 | -0,46% | 1.635.918,00 |
| 12.03.2024 | 375,00 | 382,42 | 374,85 | 380,48 | 1,95% | 1.793.731,00 |
| 11.03.2024 | 374,38 | 375,56 | 367,07 | 373,22 | -1,31% | 2.220.098,00 |
| 08.03.2024 | 386,69 | 387,51 | 377,73 | 378,17 | -2,26% | 1.641.160,00 |
| 07.03.2024 | 384,65 | 387,51 | 383,70 | 386,91 | 1,60% | 1.564.463,00 |
| 06.03.2024 | 380,00 | 383,06 | 377,80 | 380,83 | 1,05% | 1.451.235,00 |
| 05.03.2024 | 381,54 | 384,16 | 373,96 | 376,88 | -1,78% | 1.539.453,00 |
| 04.03.2024 | 382,31 | 386,98 | 381,61 | 383,71 | 0,71% | 1.642.957,00 |
| 01.03.2024 | 375,80 | 382,00 | 375,80 | 380,99 | 1,66% | 2.110.504,00 |
| 29.02.2024 | 380,40 | 380,40 | 374,15 | 374,78 | -0,86% | 3.329.518,00 |
| 28.02.2024 | 378,24 | 379,49 | 375,21 | 378,03 | 0,03% | 1.264.183,00 |
| 27.02.2024 | 377,00 | 379,75 | 374,90 | 377,91 | 0,11% | 1.083.367,00 |
| 26.02.2024 | 376,86 | 380,30 | 376,86 | 377,48 | 0,04% | 1.454.956,00 |
| 23.02.2024 | 373,99 | 377,97 | 372,83 | 377,32 | 1,62% | 1.614.704,00 |
| 22.02.2024 | 369,72 | 372,19 | 368,40 | 371,31 | 2,88% | 1.614.699,00 |
| 21.02.2024 | 360,34 | 362,38 | 358,97 | 360,91 | -0,56% | 1.758.019,00 |
| 20.02.2024 | 369,88 | 370,00 | 361,44 | 362,95 | -1,77% | 1.631.068,00 |
| 16.02.2024 | 372,30 | 373,43 | 368,35 | 369,48 | -0,55% | 2.410.212,00 |
| 15.02.2024 | 372,59 | 374,56 | 370,14 | 371,51 | 0,14% | 2.358.868,00 |
| 14.02.2024 | 366,24 | 371,19 | 366,24 | 370,98 | 2,25% | 2.114.618,00 |
| 13.02.2024 | 361,41 | 365,76 | 360,00 | 362,81 | -1,26% | 1.697.041,00 |
| 12.02.2024 | 369,49 | 370,40 | 366,18 | 367,43 | -1,14% | 1.325.023,00 |
| 09.02.2024 | 369,25 | 372,48 | 367,95 | 371,67 | 0,87% | 1.482.651,00 |
| 08.02.2024 | 367,68 | 369,47 | 366,92 | 368,48 | 0,50% | 1.680.009,00 |
| 07.02.2024 | 365,00 | 369,92 | 364,11 | 366,65 | 0,53% | 2.531.941,00 |
| 06.02.2024 | 370,52 | 371,71 | 362,40 | 364,70 | -1,52% | 4.012.319,00 |
| 05.02.2024 | 372,50 | 374,00 | 369,07 | 370,34 | -0,70% | 1.787.377,00 |
| 02.02.2024 | 372,19 | 374,81 | 369,48 | 372,95 | 0,55% | 1.590.488,00 |
| 01.02.2024 | 364,00 | 371,21 | 363,45 | 370,91 | 1,93% | 1.500.135,00 |
| 31.01.2024 | 371,00 | 372,72 | 363,44 | 363,88 | -2,00% | 2.320.257,00 |
| 30.01.2024 | 374,00 | 375,25 | 370,98 | 371,30 | -0,55% | 1.849.667,00 |
| 29.01.2024 | 370,52 | 375,42 | 370,08 | 373,35 | 0,61% | 1.683.157,00 |
| 26.01.2024 | 371,92 | 374,14 | 369,81 | 371,07 | -0,23% | 1.404.798,00 |
| 25.01.2024 | 372,38 | 375,73 | 370,12 | 371,94 | 0,82% | 2.227.478,00 |
| 24.01.2024 | 371,00 | 372,24 | 367,83 | 368,90 | -0,26% | 2.250.111,00 |
| 23.01.2024 | 367,36 | 370,00 | 365,64 | 369,86 | 0,72% | 1.693.134,00 |
| 22.01.2024 | 364,00 | 368,65 | 363,50 | 367,21 | 0,91% | 2.302.481,00 |
| 19.01.2024 | 361,53 | 364,82 | 360,12 | 363,90 | 1,21% | 2.506.516,00 |
| 18.01.2024 | 356,02 | 359,78 | 355,17 | 359,55 | 1,67% | 2.064.213,00 |
| 17.01.2024 | 351,81 | 357,33 | 351,81 | 353,65 | -0,26% | 1.917.067,00 |
| 16.01.2024 | 352,36 | 356,48 | 351,11 | 354,56 | -0,50% | 2.097.583,00 |
| 12.01.2024 | 350,00 | 357,66 | 348,71 | 356,33 | 2,40% | 2.406.024,00 |
| 11.01.2024 | 343,50 | 348,43 | 343,05 | 347,97 | 0,76% | 1.785.867,00 |
| 10.01.2024 | 344,58 | 345,63 | 342,78 | 345,33 | 0,75% | 1.569.142,00 |
| 09.01.2024 | 339,27 | 342,76 | 338,03 | 342,75 | 0,71% | 1.625.934,00 |
| 08.01.2024 | 335,00 | 340,47 | 335,00 | 340,35 | 1,11% | 1.909.518,00 |
| 05.01.2024 | 338,00 | 339,75 | 335,54 | 336,62 | -0,14% | 1.510.825,00 |
| 04.01.2024 | 337,92 | 339,80 | 336,53 | 337,09 | -0,25% | 2.750.560,00 |
| 03.01.2024 | 342,53 | 343,77 | 337,53 | 337,92 | -2,59% | 3.061.007,00 |
| 02.01.2024 | 348,19 | 350,30 | 345,29 | 346,92 | -1,14% | 2.319.486,00 |
| 29.12.2023 | 351,79 | 352,91 | 349,43 | 350,91 | -0,19% | 1.233.533,00 |
| 28.12.2023 | 354,14 | 354,50 | 351,25 | 351,59 | -0,63% | 1.300.785,00 |
| 27.12.2023 | 354,50 | 355,38 | 351,63 | 353,82 | 0,11% | 1.309.685,00 |
| 26.12.2023 | 354,14 | 354,93 | 351,51 | 353,43 | -0,29% | 1.535.731,00 |
| 22.12.2023 | 350,00 | 354,82 | 347,91 | 354,45 | 1,63% | 2.313.932,00 |
| 21.12.2023 | 340,17 | 349,50 | 340,17 | 348,75 | 2,72% | 3.304.279,00 |
| 20.12.2023 | 345,56 | 346,63 | 339,21 | 339,50 | -0,59% | 3.406.235,00 |
| 19.12.2023 | 332,73 | 344,80 | 332,02 | 341,51 | -0,10% | 3.252.761,00 |
| 18.12.2023 | 342,66 | 343,98 | 340,64 | 341,85 | -0,67% | 3.208.034,00 |
| 15.12.2023 | 338,44 | 346,96 | 336,25 | 344,15 | 0,41% | 3.880.254,00 |
| 14.12.2023 | 342,74 | 345,39 | 340,74 | 342,73 | -0,26% | 2.551.254,00 |
| 13.12.2023 | 343,40 | 345,20 | 339,87 | 343,64 | 0,12% | 2.460.977,00 |
| 12.12.2023 | 341,93 | 343,25 | 341,20 | 343,22 | 0,27% | 1.935.316,00 |
| 11.12.2023 | 335,21 | 342,39 | 335,20 | 342,31 | 1,51% | 1.814.187,00 |
| 08.12.2023 | 335,10 | 337,71 | 334,56 | 337,23 | 0,64% | 1.274.525,00 |
| 07.12.2023 | 336,56 | 336,56 | 334,22 | 335,10 | -0,09% | 1.870.287,00 |
| 06.12.2023 | 337,77 | 339,46 | 334,98 | 335,41 | -0,13% | 1.502.095,00 |
| 05.12.2023 | 334,63 | 337,33 | 333,31 | 335,83 | -0,18% | 1.516.541,00 |
| 04.12.2023 | 335,19 | 338,81 | 334,17 | 336,43 | -0,48% | 2.349.476,00 |