49,770€
0,55%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 49,53 | 49,53 | 49,37 | 49,37 | 0,06% | 1.001,00 |
| 28.01.2025 | 49,34 | 49,34 | 49,34 | 49,34 | 0,94% | - |
| 27.01.2025 | 48,61 | 48,88 | 48,61 | 48,88 | -0,43% | 100,00 |
| 24.01.2025 | 49,09 | 49,09 | 49,09 | 49,09 | 1,28% | - |
| 23.01.2025 | 48,47 | 48,47 | 48,47 | 48,47 | -1,20% | - |
| 22.01.2025 | 49,03 | 49,06 | 49,03 | 49,06 | 1,53% | 33,00 |
| 21.01.2025 | 48,32 | 48,32 | 48,32 | 48,32 | -0,12% | - |
| 20.01.2025 | 48,38 | 48,38 | 48,38 | 48,38 | 1,53% | - |
| 16.01.2025 | 48,33 | 48,33 | 47,65 | 47,65 | -0,08% | 50,00 |
| 15.01.2025 | 47,59 | 47,69 | 47,59 | 47,69 | 0,36% | 50,00 |
| 14.01.2025 | 47,56 | 47,56 | 47,39 | 47,52 | -0,08% | 53,00 |
| 13.01.2025 | 47,56 | 47,56 | 47,56 | 47,56 | 0,72% | - |
| 10.01.2025 | 47,23 | 47,23 | 47,22 | 47,22 | -0,02% | 1,00 |
| 09.01.2025 | 47,23 | 47,23 | 47,23 | 47,23 | 1,01% | - |
| 08.01.2025 | 46,76 | 46,76 | 46,76 | 46,76 | 0,62% | 219,00 |
| 07.01.2025 | 46,69 | 46,69 | 46,47 | 46,47 | -0,49% | 50,00 |
| 06.01.2025 | 46,00 | 46,70 | 45,81 | 46,70 | 1,52% | 32,00 |
| 03.01.2025 | 46,67 | 46,71 | 45,90 | 46,00 | -2,17% | 93,00 |
| 02.01.2025 | 46,97 | 47,02 | 46,53 | 47,02 | 0,43% | 52,00 |
| 30.12.2024 | 46,76 | 46,82 | 46,76 | 46,82 | 0,17% | 5,00 |
| 27.12.2024 | 46,63 | 46,82 | 46,63 | 46,74 | 0,65% | 52,00 |
| 23.12.2024 | 46,44 | 46,44 | 46,44 | 46,44 | -0,17% | - |
| 20.12.2024 | 46,00 | 46,52 | 46,00 | 46,52 | 1,22% | 6,00 |
| 19.12.2024 | 45,96 | 45,96 | 45,96 | 45,96 | -1,65% | 4,00 |
| 18.12.2024 | 46,73 | 46,73 | 46,73 | 46,73 | -0,28% | - |
| 16.12.2024 | 46,86 | 46,86 | 46,86 | 46,86 | -0,06% | 22,00 |
| 13.12.2024 | 47,43 | 47,44 | 46,89 | 46,89 | 0,21% | 274,00 |
| 12.12.2024 | 46,79 | 46,79 | 46,79 | 46,79 | 1,12% | - |
| 11.12.2024 | 46,27 | 46,27 | 46,27 | 46,27 | 0,98% | - |
| 10.12.2024 | 45,76 | 45,82 | 45,76 | 45,82 | -0,80% | 100,00 |
| 09.12.2024 | 46,19 | 46,19 | 46,19 | 46,19 | 2,49% | 50,00 |
| 05.12.2024 | 45,07 | 45,07 | 45,07 | 45,07 | 2,43% | 8,00 |
| 04.12.2024 | 43,62 | 44,00 | 43,62 | 44,00 | 0,87% | 8,00 |
| 02.12.2024 | 43,62 | 43,62 | 43,62 | 43,62 | 0,09% | 60,00 |
| 29.11.2024 | 43,46 | 43,58 | 43,46 | 43,58 | 2,76% | 20,00 |
| 28.11.2024 | 42,46 | 42,46 | 42,41 | 42,41 | 1,14% | 30,00 |
| 27.11.2024 | 41,93 | 41,93 | 41,93 | 41,93 | -1,27% | 100,00 |
| 22.11.2024 | 42,47 | 42,47 | 42,47 | 42,47 | -0,89% | - |
| 20.11.2024 | 42,85 | 42,85 | 42,85 | 42,85 | -1,49% | - |
| 19.11.2024 | 43,64 | 43,64 | 42,90 | 43,50 | -0,64% | 3.258,00 |
| 15.11.2024 | 43,78 | 43,78 | 43,78 | 43,78 | 0,83% | - |
| 14.11.2024 | 43,61 | 43,61 | 43,42 | 43,42 | -0,60% | 33,00 |
| 13.11.2024 | 43,68 | 43,68 | 43,68 | 43,68 | -1,04% | - |
| 11.11.2024 | 44,33 | 44,33 | 44,14 | 44,14 | 0,62% | 2,00 |
| 08.11.2024 | 43,39 | 43,87 | 43,39 | 43,87 | 1,57% | 50,00 |
| 07.11.2024 | 42,78 | 43,19 | 42,78 | 43,19 | 6,43% | 50,00 |
| 06.11.2024 | 40,58 | 40,58 | 40,58 | 40,58 | -0,64% | - |
| 05.11.2024 | 40,84 | 40,84 | 40,84 | 40,84 | 0,54% | - |
| 04.11.2024 | 41,69 | 41,69 | 40,62 | 40,62 | -2,96% | 1.397,00 |
| 01.11.2024 | 41,86 | 41,86 | 41,86 | 41,86 | -0,26% | 79,00 |
| 31.10.2024 | 42,01 | 42,01 | 41,97 | 41,97 | 0,14% | 1.000,00 |
| 30.10.2024 | 41,61 | 41,91 | 41,50 | 41,91 | 0,07% | 1.000,00 |
| 29.10.2024 | 41,96 | 41,96 | 41,88 | 41,88 | -1,18% | 250,00 |
| 28.10.2024 | 42,40 | 42,40 | 42,02 | 42,38 | 1,66% | 3,00 |
| 25.10.2024 | 41,86 | 41,86 | 41,69 | 41,69 | -2,09% | 154,00 |
| 24.10.2024 | 42,23 | 42,58 | 42,23 | 42,58 | 0,45% | 2.589,00 |
| 23.10.2024 | 42,39 | 42,39 | 42,39 | 42,39 | 1,24% | - |
| 22.10.2024 | 41,28 | 41,87 | 41,28 | 41,87 | -0,29% | 450,00 |
| 21.10.2024 | 41,99 | 41,99 | 41,99 | 41,99 | 0,14% | 1,00 |
| 18.10.2024 | 41,93 | 41,93 | 41,93 | 41,93 | 0,10% | 50,00 |
| 17.10.2024 | 41,94 | 42,09 | 41,89 | 41,89 | 1,70% | 51,00 |
| 16.10.2024 | 41,13 | 41,19 | 41,13 | 41,19 | 0,37% | 60,00 |
| 15.10.2024 | 40,85 | 41,04 | 40,85 | 41,04 | 1,53% | 105,00 |
| 14.10.2024 | 40,34 | 40,51 | 40,29 | 40,42 | 1,97% | 1.975,00 |
| 10.10.2024 | 39,57 | 39,64 | 39,57 | 39,64 | 0,35% | 1,00 |
| 09.10.2024 | 39,17 | 39,50 | 39,17 | 39,50 | 0,36% | 88,00 |
| 07.10.2024 | 39,73 | 39,73 | 39,35 | 39,36 | -0,30% | 92,00 |
| 04.10.2024 | 38,85 | 39,83 | 38,85 | 39,48 | 3,19% | 326,00 |
| 03.10.2024 | 37,71 | 38,26 | 37,71 | 38,26 | -0,31% | 59,00 |
| 01.10.2024 | 39,03 | 39,03 | 38,11 | 38,38 | -5,89% | 989,00 |
| 27.09.2024 | 40,41 | 40,78 | 40,41 | 40,78 | 2,10% | 1,00 |
| 26.09.2024 | 40,29 | 40,29 | 39,94 | 39,94 | -0,17% | 10,00 |
| 25.09.2024 | 40,00 | 40,01 | 39,90 | 40,01 | 0,43% | 45,00 |
| 24.09.2024 | 39,57 | 39,84 | 39,57 | 39,84 | 1,76% | 77,00 |
| 23.09.2024 | 39,18 | 39,18 | 39,15 | 39,15 | 0,54% | 8,00 |
| 20.09.2024 | 38,94 | 38,94 | 38,94 | 38,94 | 1,22% | - |
| 18.09.2024 | 38,47 | 38,47 | 38,47 | 38,47 | -1,26% | - |
| 17.09.2024 | 38,96 | 38,96 | 38,96 | 38,96 | 0,46% | - |
| 16.09.2024 | 38,78 | 38,78 | 38,78 | 38,78 | 1,23% | - |
| 13.09.2024 | 38,31 | 38,31 | 38,31 | 38,31 | 0,34% | 200,00 |
| 12.09.2024 | 38,18 | 38,18 | 38,18 | 38,18 | 0,29% | - |
| 11.09.2024 | 37,73 | 38,07 | 37,71 | 38,07 | 0,85% | 500,00 |
| 10.09.2024 | 37,75 | 37,75 | 37,75 | 37,75 | -1,44% | - |
| 09.09.2024 | 38,41 | 38,41 | 38,30 | 38,30 | -0,08% | 5,00 |
| 05.09.2024 | 38,57 | 38,57 | 38,33 | 38,33 | 1,38% | 78,00 |
| 04.09.2024 | 37,81 | 37,81 | 37,81 | 37,81 | -1,10% | 27,00 |
| 03.09.2024 | 38,23 | 38,23 | 38,23 | 38,23 | 0,16% | 19,00 |
| 02.09.2024 | 38,17 | 38,17 | 38,17 | 38,17 | 0,26% | 29,00 |
| 30.08.2024 | 38,07 | 38,07 | 38,07 | 38,07 | -0,34% | - |
| 29.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,87% | - |
| 28.08.2024 | 37,51 | 37,51 | 37,50 | 37,50 | 0,51% | 270,00 |
| 27.08.2024 | 37,31 | 37,31 | 37,31 | 37,31 | -0,03% | 10,00 |
| 26.08.2024 | 37,32 | 37,32 | 37,32 | 37,32 | 0,59% | - |
| 23.08.2024 | 36,61 | 37,10 | 36,61 | 37,10 | 2,91% | 390,00 |
| 22.08.2024 | 36,12 | 36,12 | 36,05 | 36,05 | 0,90% | 50,00 |
| 21.08.2024 | 35,73 | 35,73 | 35,73 | 35,73 | -0,75% | - |
| 20.08.2024 | 36,25 | 36,25 | 36,00 | 36,00 | 1,27% | 8,00 |
| 19.08.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 5,30% | - |
| 14.08.2024 | 33,94 | 33,94 | 33,76 | 33,76 | 0,66% | 40,00 |
| 13.08.2024 | 33,67 | 33,67 | 33,54 | 33,54 | -0,30% | 20,00 |