189,244$
0,99%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 189,29 | 191,74 | 188,71 | 189,14 | 0,94% | - |
| 27.08.2026 | 184,10 | 189,93 | 183,51 | 187,38 | 3,31% | 4.932.748,00 |
| 26.08.2026 | 182,35 | 185,84 | 180,79 | 181,38 | -2,97% | 4.378.174,00 |
| 25.08.2026 | 183,78 | 188,00 | 182,33 | 186,93 | 0,21% | 4.071.858,00 |
| 24.08.2026 | 184,85 | 188,08 | 183,43 | 186,53 | 0,67% | 7.346.426,00 |
| 21.08.2026 | 180,98 | 188,45 | 180,02 | 185,28 | 2,17% | 4.837.783,00 |
| 20.08.2026 | 182,21 | 187,14 | 181,17 | 181,35 | -0,99% | 4.383.308,00 |
| 19.08.2026 | 172,35 | 185,77 | 172,35 | 183,17 | 5,92% | 5.660.499,00 |
| 18.08.2026 | 172,86 | 176,93 | 170,43 | 172,93 | 1,74% | 5.995.914,00 |
| 17.08.2026 | 173,00 | 175,52 | 169,75 | 169,98 | -3,91% | 5.041.059,00 |
| 14.08.2026 | 180,04 | 180,50 | 173,91 | 176,89 | -0,90% | 6.291.119,00 |
| 13.08.2026 | 181,68 | 185,80 | 177,00 | 178,49 | -0,92% | 9.336.266,00 |
| 12.08.2026 | 176,03 | 180,15 | 173,82 | 180,14 | 0,18% | 5.626.882,00 |
| 11.08.2026 | 176,83 | 180,30 | 175,55 | 179,82 | 0,88% | 3.900.014,00 |
| 10.08.2026 | 174,46 | 179,66 | 172,55 | 178,25 | 1,44% | 3.974.666,00 |
| 07.08.2026 | 171,13 | 176,33 | 170,57 | 175,72 | 2,69% | 3.678.400,00 |
| 06.08.2026 | 160,21 | 171,47 | 157,76 | 171,11 | 0,22% | 5.206.045,00 |
| 05.08.2026 | 172,25 | 173,27 | 167,44 | 170,73 | 0,18% | 5.396.136,00 |
| 04.08.2026 | 160,64 | 171,30 | 160,40 | 170,43 | 2,82% | 5.792.918,00 |
| 03.08.2026 | 170,37 | 171,47 | 165,44 | 165,76 | -0,10% | 6.741.873,00 |
| 31.07.2026 | 160,82 | 166,94 | 159,20 | 165,92 | 1,61% | 9.389.191,00 |
| 30.07.2026 | 166,73 | 166,73 | 159,96 | 163,29 | -5,71% | 8.645.688,00 |
| 29.07.2026 | 165,00 | 176,40 | 163,86 | 173,17 | 5,17% | 10.919.941,00 |
| 28.07.2026 | 156,95 | 167,75 | 156,95 | 164,66 | 6,88% | 10.617.590,00 |
| 27.07.2026 | 150,20 | 156,84 | 149,58 | 154,06 | 4,81% | 7.772.860,00 |
| 24.07.2026 | 142,50 | 147,52 | 140,71 | 146,99 | 5,95% | 6.570.587,00 |
| 23.07.2026 | 139,00 | 139,30 | 135,96 | 138,74 | -0,96% | 10.362.535,00 |
| 22.07.2026 | 140,82 | 143,49 | 138,90 | 140,09 | -0,55% | 4.768.334,00 |
| 21.07.2026 | 141,33 | 144,42 | 140,31 | 140,86 | -2,67% | 4.771.049,00 |
| 20.07.2026 | 142,84 | 145,59 | 140,00 | 144,73 | 0,81% | 8.070.326,00 |
| 17.07.2026 | 145,04 | 147,42 | 139,72 | 143,57 | -0,72% | 10.575.535,00 |
| 16.07.2026 | 138,93 | 145,52 | 135,50 | 144,61 | 5,54% | 9.515.819,00 |
| 15.07.2026 | 137,01 | 139,54 | 135,93 | 137,02 | 1,83% | 10.189.087,00 |
| 14.07.2026 | 130,48 | 137,75 | 129,96 | 134,56 | -2,86% | 6.876.435,00 |
| 13.07.2026 | 139,97 | 141,74 | 136,10 | 138,52 | 2,43% | 5.377.439,00 |
| 10.07.2026 | 141,37 | 142,45 | 134,85 | 135,23 | -2,75% | 7.632.630,00 |
| 09.07.2026 | 130,94 | 139,13 | 129,50 | 139,06 | 1,36% | 7.003.091,00 |
| 08.07.2026 | 139,80 | 141,63 | 137,16 | 137,19 | -3,48% | 6.861.679,00 |
| 07.07.2026 | 140,75 | 143,97 | 140,39 | 142,14 | 3,78% | 8.702.651,00 |
| 06.07.2026 | 135,96 | 138,11 | 133,50 | 136,96 | -0,28% | 6.974.821,00 |
| 02.07.2026 | 133,14 | 138,90 | 132,94 | 137,35 | 4,74% | 13.839.149,00 |
| 01.07.2026 | 126,20 | 133,81 | 126,05 | 131,13 | 5,38% | 14.977.685,00 |
| 30.06.2026 | 123,26 | 125,48 | 121,78 | 124,44 | -0,24% | 10.984.425,00 |
| 29.06.2026 | 130,58 | 132,38 | 124,44 | 124,74 | -3,29% | 17.088.295,00 |
| 26.06.2026 | 126,25 | 129,25 | 125,71 | 128,98 | 2,51% | 14.148.714,00 |
| 25.06.2026 | 128,35 | 129,80 | 125,68 | 125,82 | -2,58% | 20.982.983,00 |
| 24.06.2026 | 126,49 | 131,88 | 125,80 | 129,15 | 1,68% | 13.775.245,00 |
| 23.06.2026 | 124,79 | 127,83 | 124,42 | 127,01 | 1,75% | 23.534.674,00 |
| 22.06.2026 | 125,00 | 125,84 | 118,15 | 124,83 | -4,57% | 27.630.905,00 |
| 19.06.2026 | 130,38 | 131,11 | 129,66 | 130,81 | 2,21% | - |
| 18.06.2026 | 126,50 | 134,70 | 125,60 | 127,98 | -17,97% | 41.744.292,00 |
| 17.06.2026 | 164,90 | 166,87 | 155,91 | 156,01 | -5,75% | 7.563.197,00 |
| 16.06.2026 | 165,63 | 169,79 | 165,03 | 165,52 | 0,10% | 4.422.625,00 |
| 15.06.2026 | 167,60 | 172,59 | 165,05 | 165,36 | -2,89% | 6.026.514,00 |
| 12.06.2026 | 168,44 | 171,77 | 164,65 | 170,28 | 1,65% | 4.040.124,00 |
| 11.06.2026 | 167,10 | 170,84 | 163,58 | 167,52 | -1,75% | 5.257.548,00 |
| 10.06.2026 | 170,10 | 173,53 | 167,85 | 170,50 | -1,71% | 3.320.590,00 |
| 09.06.2026 | 173,46 | 176,36 | 170,33 | 173,47 | -0,55% | 4.426.857,00 |
| 08.06.2026 | 176,95 | 180,18 | 174,37 | 174,43 | -2,14% | 3.795.678,00 |
| 05.06.2026 | 180,91 | 183,18 | 176,33 | 178,25 | -0,34% | 3.745.661,00 |
| 04.06.2026 | 183,68 | 185,00 | 177,59 | 178,86 | 0,81% | 4.395.425,00 |
| 03.06.2026 | 183,16 | 184,00 | 176,37 | 177,43 | -4,72% | 4.955.540,00 |
| 02.06.2026 | 190,69 | 191,90 | 183,41 | 186,22 | -5,27% | 5.282.813,00 |
| 01.06.2026 | 193,44 | 198,00 | 188,99 | 196,59 | 5,09% | 7.179.547,00 |
| 29.05.2026 | 178,52 | 188,24 | 175,44 | 187,07 | 4,86% | 10.781.302,00 |
| 28.05.2026 | 178,14 | 179,84 | 175,33 | 178,40 | 1,16% | 4.106.682,00 |
| 27.05.2026 | 177,00 | 179,61 | 176,04 | 176,36 | -0,36% | 5.272.884,00 |
| 26.05.2026 | 178,00 | 178,65 | 173,84 | 177,00 | -1,25% | 3.822.680,00 |
| 22.05.2026 | 179,01 | 182,70 | 177,17 | 179,24 | 0,77% | 3.452.859,00 |
| 21.05.2026 | 176,82 | 178,47 | 173,13 | 177,87 | -0,75% | 3.514.633,00 |
| 20.05.2026 | 175,00 | 180,51 | 170,28 | 179,22 | 1,37% | 4.239.118,00 |
| 19.05.2026 | 180,00 | 184,79 | 176,17 | 176,80 | -0,42% | 7.191.771,00 |
| 18.05.2026 | 167,75 | 177,55 | 165,87 | 177,55 | 5,17% | 5.367.585,00 |
| 15.05.2026 | 167,47 | 169,60 | 164,93 | 168,82 | 2,95% | 4.996.747,00 |
| 14.05.2026 | 162,00 | 166,07 | 160,50 | 163,99 | 2,72% | 8.723.148,00 |
| 13.05.2026 | 167,65 | 168,15 | 155,82 | 159,64 | -5,97% | 13.901.850,00 |
| 12.05.2026 | 174,00 | 175,00 | 169,76 | 169,77 | -1,50% | 5.451.921,00 |
| 11.05.2026 | 180,49 | 181,29 | 172,22 | 172,35 | -4,47% | 4.624.410,00 |
| 08.05.2026 | 178,03 | 181,14 | 172,52 | 180,42 | 0,13% | 5.695.964,00 |
| 07.05.2026 | 176,08 | 180,74 | 175,63 | 180,19 | 3,22% | 6.330.372,00 |
| 06.05.2026 | 179,50 | 179,50 | 173,52 | 174,57 | -2,48% | 6.812.995,00 |
| 05.05.2026 | 180,43 | 180,43 | 173,56 | 179,01 | -0,62% | 5.134.450,00 |
| 04.05.2026 | 179,98 | 182,34 | 177,76 | 180,12 | 0,16% | 6.087.187,00 |
| 01.05.2026 | 181,30 | 183,90 | 177,01 | 179,83 | 0,63% | 3.708.956,00 |
| 30.04.2026 | 178,32 | 178,99 | 173,65 | 178,71 | -0,86% | 6.033.741,00 |
| 29.04.2026 | 176,57 | 180,48 | 175,57 | 180,26 | 1,41% | 5.171.857,00 |
| 28.04.2026 | 178,60 | 181,34 | 176,99 | 177,75 | 0,44% | 4.427.028,00 |
| 27.04.2026 | 178,00 | 181,94 | 176,63 | 176,97 | -0,78% | 4.411.997,00 |
| 24.04.2026 | 178,75 | 179,95 | 173,84 | 178,36 | 0,04% | 4.568.778,00 |
| 23.04.2026 | 181,00 | 181,39 | 174,87 | 178,28 | -6,22% | 7.387.156,00 |
| 22.04.2026 | 193,13 | 194,76 | 188,19 | 190,10 | -2,22% | 4.081.818,00 |
| 21.04.2026 | 195,15 | 199,53 | 193,78 | 194,42 | -0,33% | 4.203.134,00 |
| 20.04.2026 | 197,25 | 199,58 | 193,98 | 195,06 | -1,31% | 4.626.935,00 |
| 17.04.2026 | 197,20 | 199,65 | 195,81 | 197,65 | 1,88% | 4.501.519,00 |
| 16.04.2026 | 196,24 | 196,69 | 191,29 | 194,00 | 0,00% | 4.849.683,00 |
| 15.04.2026 | 193,01 | 196,45 | 191,51 | 194,00 | 1,91% | 4.433.603,00 |
| 14.04.2026 | 192,72 | 194,30 | 189,51 | 190,37 | -0,82% | 4.629.640,00 |
| 13.04.2026 | 181,04 | 192,04 | 180,37 | 191,95 | 6,92% | 6.681.765,00 |
| 10.04.2026 | 185,83 | 185,98 | 177,50 | 179,53 | -3,49% | 7.261.041,00 |
| 09.04.2026 | 190,75 | 190,75 | 182,38 | 186,03 | -4,03% | 6.064.929,00 |