178,421$
0,56%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 200,94 | 202,16 | 193,53 | 193,84 | -1,75% | 4.952.190,00 |
| 07.04.2026 | 198,98 | 200,27 | 196,51 | 197,30 | -0,83% | 3.803.002,00 |
| 06.04.2026 | 200,96 | 201,72 | 195,34 | 198,95 | -1,18% | 5.501.561,00 |
| 02.04.2026 | 197,80 | 201,33 | 195,29 | 201,33 | 2,17% | 5.518.989,00 |
| 01.04.2026 | 197,14 | 198,50 | 192,00 | 197,06 | -0,62% | 4.810.264,00 |
| 31.03.2026 | 200,00 | 201,50 | 195,93 | 198,29 | 0,37% | 6.907.342,00 |
| 30.03.2026 | 195,00 | 198,57 | 194,21 | 197,55 | 2,57% | 4.636.746,00 |
| 27.03.2026 | 195,00 | 195,54 | 190,27 | 192,60 | -1,94% | 4.890.544,00 |
| 26.03.2026 | 191,47 | 197,60 | 190,96 | 196,42 | 2,15% | 4.916.457,00 |
| 25.03.2026 | 195,75 | 197,24 | 188,67 | 192,29 | -0,65% | 4.371.161,00 |
| 24.03.2026 | 197,45 | 198,48 | 190,65 | 193,54 | -3,24% | 5.113.679,00 |
| 23.03.2026 | 202,84 | 204,45 | 198,72 | 200,02 | 0,01% | 4.828.319,00 |
| 20.03.2026 | 203,50 | 207,42 | 198,49 | 199,99 | -1,75% | 44.335.899,00 |
| 19.03.2026 | 187,00 | 207,98 | 187,00 | 203,55 | 4,30% | 10.613.706,00 |
| 18.03.2026 | 198,75 | 199,80 | 194,26 | 195,15 | -1,77% | 8.070.091,00 |
| 17.03.2026 | 200,21 | 204,94 | 198,07 | 198,66 | -0,33% | 5.729.468,00 |
| 16.03.2026 | 197,49 | 200,47 | 195,64 | 199,31 | 1,35% | 7.832.748,00 |
| 13.03.2026 | 197,25 | 200,41 | 195,07 | 196,65 | 0,31% | 4.223.284,00 |
| 12.03.2026 | 201,00 | 205,00 | 195,48 | 196,05 | -2,70% | 7.049.553,00 |
| 11.03.2026 | 203,44 | 206,68 | 197,66 | 201,48 | -0,07% | 5.133.318,00 |
| 10.03.2026 | 208,61 | 208,61 | 199,74 | 201,63 | -3,69% | 5.161.135,00 |
| 09.03.2026 | 212,84 | 215,65 | 205,83 | 209,36 | -2,62% | 7.764.334,00 |
| 06.03.2026 | 215,21 | 218,60 | 212,00 | 215,00 | 0,47% | 6.412.188,00 |
| 05.03.2026 | 209,80 | 216,66 | 209,30 | 214,00 | 1,90% | 7.332.815,00 |
| 04.03.2026 | 211,80 | 215,54 | 208,61 | 210,00 | 0,05% | 5.449.304,00 |
| 03.03.2026 | 203,00 | 213,25 | 203,00 | 209,89 | 1,92% | 5.688.661,00 |
| 02.03.2026 | 205,24 | 209,15 | 204,32 | 205,93 | -1,34% | 5.481.831,00 |
| 27.02.2026 | 204,17 | 208,86 | 199,26 | 208,72 | 0,65% | 7.889.011,00 |
| 26.02.2026 | 194,00 | 207,49 | 193,99 | 207,38 | 8,29% | 10.428.112,00 |
| 25.02.2026 | 196,36 | 196,82 | 188,73 | 191,50 | -2,66% | 14.071.959,00 |
| 24.02.2026 | 200,54 | 204,30 | 196,09 | 196,73 | -2,21% | 11.071.797,00 |
| 23.02.2026 | 212,12 | 214,02 | 199,10 | 201,18 | -6,58% | 9.866.448,00 |
| 20.02.2026 | 213,54 | 218,47 | 211,94 | 215,35 | 0,19% | 5.932.481,00 |
| 19.02.2026 | 215,00 | 216,28 | 211,06 | 214,95 | -3,87% | 8.040.727,00 |
| 18.02.2026 | 218,01 | 224,26 | 217,16 | 223,61 | 1,69% | 4.968.771,00 |
| 17.02.2026 | 225,62 | 229,11 | 217,33 | 219,89 | -1,94% | 7.431.746,00 |
| 13.02.2026 | 223,21 | 227,31 | 220,91 | 224,23 | 0,98% | 7.644.827,00 |
| 12.02.2026 | 230,25 | 230,25 | 215,16 | 222,05 | -3,64% | 9.719.925,00 |
| 11.02.2026 | 241,92 | 242,31 | 228,83 | 230,43 | -4,33% | 6.076.159,00 |
| 10.02.2026 | 237,47 | 243,60 | 235,00 | 240,86 | 1,73% | 5.673.321,00 |
| 09.02.2026 | 235,59 | 239,00 | 231,86 | 236,76 | -1,60% | 4.770.473,00 |
| 06.02.2026 | 232,30 | 241,09 | 232,00 | 240,62 | 3,01% | 5.026.376,00 |
| 05.02.2026 | 240,47 | 244,73 | 232,73 | 233,58 | -3,34% | 6.108.326,00 |
| 04.02.2026 | 237,84 | 245,07 | 231,85 | 241,65 | 0,18% | 7.633.977,00 |
| 03.02.2026 | 249,44 | 251,55 | 238,14 | 241,21 | -9,59% | 9.119.223,00 |
| 02.02.2026 | 263,54 | 269,15 | 262,15 | 266,79 | 1,19% | 3.427.461,00 |
| 30.01.2026 | 261,22 | 264,54 | 259,90 | 263,64 | 0,93% | 5.458.171,00 |
| 29.01.2026 | 269,47 | 271,20 | 257,36 | 261,22 | -3,41% | 8.227.783,00 |
| 28.01.2026 | 275,82 | 278,66 | 267,86 | 270,43 | -1,95% | 3.735.222,00 |
| 27.01.2026 | 280,00 | 280,00 | 274,16 | 275,80 | -1,75% | 2.937.159,00 |
| 26.01.2026 | 283,25 | 284,59 | 276,14 | 280,71 | -0,13% | 3.169.645,00 |
| 23.01.2026 | 284,34 | 285,94 | 279,68 | 281,07 | -1,41% | 2.565.374,00 |
| 22.01.2026 | 283,83 | 289,00 | 283,39 | 285,09 | 1,56% | 4.379.362,00 |
| 21.01.2026 | 275,00 | 285,54 | 274,95 | 280,72 | 2,94% | 4.232.162,00 |
| 20.01.2026 | 282,06 | 287,27 | 272,22 | 272,71 | -3,91% | 5.656.105,00 |
| 19.01.2026 | 283,89 | 283,90 | 281,74 | 283,81 | -0,84% | - |
| 16.01.2026 | 285,43 | 289,16 | 280,74 | 286,21 | -0,54% | 5.702.518,00 |
| 15.01.2026 | 287,93 | 290,67 | 285,21 | 287,77 | -0,27% | 5.743.716,00 |
| 14.01.2026 | 276,17 | 291,09 | 276,17 | 288,54 | 4,24% | 6.418.940,00 |
| 13.01.2026 | 278,52 | 280,50 | 273,00 | 276,80 | -1,48% | 3.621.228,00 |
| 12.01.2026 | 279,38 | 281,39 | 276,61 | 280,96 | 0,10% | 4.085.498,00 |