46,050€
0,77%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 46,07 | 46,07 | 45,94 | 46,05 | 0,77% | 62,00 |
| 02.07.2025 | 45,63 | 45,70 | 45,63 | 45,70 | 3,63% | 70,00 |
| 27.06.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -3,69% | - |
| 26.06.2025 | 45,79 | 45,79 | 45,79 | 45,79 | 8,69% | - |
| 20.06.2025 | 42,44 | 42,44 | 42,06 | 42,13 | 3,72% | 15,00 |
| 19.06.2025 | 41,31 | 41,31 | 40,62 | 40,62 | -4,11% | 197,00 |
| 18.06.2025 | 42,50 | 42,50 | 42,36 | 42,36 | -1,69% | 10,00 |
| 17.06.2025 | 43,13 | 43,31 | 43,09 | 43,09 | -2,02% | 209,00 |
| 16.06.2025 | 43,88 | 43,98 | 43,61 | 43,98 | -1,52% | 626,00 |
| 12.06.2025 | 44,60 | 44,66 | 44,60 | 44,66 | -2,10% | 150,00 |
| 11.06.2025 | 45,76 | 45,76 | 45,62 | 45,62 | 0,86% | 50,00 |
| 10.06.2025 | 45,23 | 45,23 | 45,23 | 45,23 | -1,44% | - |
| 09.06.2025 | 45,89 | 45,89 | 45,89 | 45,89 | 1,46% | - |
| 06.06.2025 | 45,75 | 45,75 | 45,23 | 45,23 | -0,99% | 10,00 |
| 05.06.2025 | 45,68 | 45,68 | 45,68 | 45,68 | 0,11% | - |
| 04.06.2025 | 45,63 | 45,63 | 45,63 | 45,63 | 0,04% | - |
| 03.06.2025 | 45,80 | 45,80 | 45,61 | 45,61 | 0,77% | 4,00 |
| 30.05.2025 | 46,56 | 46,56 | 45,26 | 45,26 | -3,50% | 58,00 |
| 29.05.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -0,38% | 106,00 |
| 28.05.2025 | 47,08 | 47,08 | 47,08 | 47,08 | 5,11% | 2,00 |
| 26.05.2025 | 44,79 | 44,79 | 44,79 | 44,79 | -2,44% | - |
| 23.05.2025 | 47,03 | 47,03 | 45,91 | 45,91 | -1,86% | 11,00 |
| 22.05.2025 | 46,78 | 46,78 | 46,78 | 46,78 | -1,33% | - |
| 19.05.2025 | 47,41 | 47,41 | 47,41 | 47,41 | -0,13% | - |
| 15.05.2025 | 47,41 | 47,57 | 47,41 | 47,47 | -0,46% | 265,00 |
| 14.05.2025 | 47,69 | 47,69 | 47,69 | 47,69 | 0,19% | 50,00 |
| 13.05.2025 | 47,18 | 47,60 | 47,18 | 47,60 | 2,08% | 100,00 |
| 12.05.2025 | 46,63 | 46,63 | 46,63 | 46,63 | 3,05% | 3,00 |
| 09.05.2025 | 45,19 | 45,25 | 45,19 | 45,25 | -0,88% | 10,00 |
| 08.05.2025 | 45,41 | 45,87 | 45,41 | 45,65 | 1,65% | 157,00 |
| 07.05.2025 | 44,91 | 44,91 | 44,91 | 44,91 | 2,37% | - |
| 06.05.2025 | 43,87 | 43,87 | 43,87 | 43,87 | -1,88% | - |
| 05.05.2025 | 45,00 | 45,00 | 44,71 | 44,71 | 0,11% | 105,00 |
| 02.05.2025 | 44,17 | 44,87 | 44,17 | 44,66 | 5,48% | 770,00 |
| 30.04.2025 | 42,34 | 42,34 | 42,34 | 42,34 | -0,87% | - |
| 29.04.2025 | 43,03 | 43,03 | 42,71 | 42,71 | -0,09% | 101,00 |
| 28.04.2025 | 43,29 | 43,71 | 42,75 | 42,75 | -1,32% | 180,00 |
| 25.04.2025 | 42,94 | 43,32 | 42,59 | 43,32 | 10,65% | 33,00 |
| 22.04.2025 | 39,15 | 39,15 | 39,15 | 39,15 | 0,10% | - |
| 17.04.2025 | 39,08 | 39,11 | 39,08 | 39,11 | 1,66% | 10,00 |
| 16.04.2025 | 38,47 | 38,47 | 38,47 | 38,47 | -2,04% | 5,00 |
| 15.04.2025 | 39,27 | 39,27 | 39,27 | 39,27 | 3,56% | 50,00 |
| 11.04.2025 | 37,92 | 37,92 | 37,92 | 37,92 | -0,97% | - |
| 10.04.2025 | 38,82 | 38,82 | 38,29 | 38,29 | 5,16% | 30,00 |
| 09.04.2025 | 36,65 | 37,13 | 36,41 | 36,41 | -2,96% | 116,00 |
| 08.04.2025 | 36,96 | 37,69 | 36,96 | 37,52 | 3,76% | 75,00 |
| 07.04.2025 | 35,42 | 36,16 | 35,42 | 36,16 | -3,65% | 30,00 |
| 04.04.2025 | 37,85 | 37,87 | 37,53 | 37,53 | -6,97% | 309,00 |
| 03.04.2025 | 41,46 | 41,58 | 40,34 | 40,34 | -5,10% | 706,00 |
| 02.04.2025 | 42,24 | 42,51 | 42,03 | 42,51 | 1,07% | 33,00 |
| 01.04.2025 | 42,10 | 42,10 | 42,06 | 42,06 | 0,14% | 20,00 |
| 31.03.2025 | 42,06 | 42,06 | 41,93 | 42,00 | -2,08% | 140,00 |
| 28.03.2025 | 42,88 | 42,89 | 42,88 | 42,89 | -2,79% | 200,00 |
| 27.03.2025 | 44,43 | 44,51 | 44,12 | 44,12 | -1,72% | 96,00 |
| 25.03.2025 | 44,89 | 44,89 | 44,89 | 44,89 | 1,54% | - |
| 24.03.2025 | 44,21 | 44,21 | 44,21 | 44,21 | 0,23% | - |
| 21.03.2025 | 44,11 | 44,11 | 44,11 | 44,11 | -1,56% | 100,00 |
| 20.03.2025 | 44,91 | 44,91 | 44,81 | 44,81 | -1,17% | 205,00 |
| 19.03.2025 | 45,00 | 45,34 | 45,00 | 45,34 | -0,81% | 1,00 |
| 18.03.2025 | 45,66 | 45,71 | 45,66 | 45,71 | 0,44% | 100,00 |
| 17.03.2025 | 45,51 | 45,51 | 45,51 | 45,51 | 1,09% | - |
| 14.03.2025 | 44,86 | 45,02 | 44,86 | 45,02 | 1,40% | 28,00 |
| 13.03.2025 | 44,35 | 44,40 | 44,35 | 44,40 | -1,25% | 390,00 |
| 11.03.2025 | 44,96 | 44,96 | 44,96 | 44,96 | -2,35% | 110,00 |
| 10.03.2025 | 45,95 | 46,04 | 45,95 | 46,04 | -1,20% | 55,00 |
| 07.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,38% | - |
| 06.03.2025 | 47,29 | 47,29 | 46,78 | 46,78 | -3,17% | 38,00 |
| 05.03.2025 | 48,50 | 48,50 | 48,31 | 48,31 | 0,52% | 65,00 |
| 28.02.2025 | 47,91 | 48,06 | 47,91 | 48,06 | 2,96% | 105,00 |
| 25.02.2025 | 46,68 | 46,68 | 46,68 | 46,68 | -0,09% | - |
| 21.02.2025 | 46,80 | 46,82 | 46,72 | 46,72 | -3,47% | 8,00 |
| 20.02.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,14% | 10,00 |
| 19.02.2025 | 49,38 | 49,38 | 48,47 | 48,47 | -3,33% | 6,00 |
| 17.02.2025 | 50,48 | 50,48 | 50,14 | 50,14 | -0,36% | 100,00 |
| 14.02.2025 | 50,18 | 50,32 | 50,18 | 50,32 | -1,14% | 300,00 |
| 13.02.2025 | 50,82 | 50,90 | 50,82 | 50,90 | 1,88% | 57,00 |
| 12.02.2025 | 49,96 | 49,96 | 49,96 | 49,96 | 0,50% | - |
| 11.02.2025 | 49,40 | 49,71 | 49,40 | 49,71 | -1,60% | 120,00 |
| 10.02.2025 | 50,02 | 50,52 | 50,02 | 50,52 | 1,47% | 11,00 |
| 07.02.2025 | 50,04 | 50,04 | 49,79 | 49,79 | 1,28% | 33,00 |
| 04.02.2025 | 49,39 | 49,41 | 49,16 | 49,16 | 0,35% | 60,00 |
| 03.02.2025 | 48,90 | 49,04 | 48,90 | 48,99 | -1,15% | 440,00 |
| 30.01.2025 | 49,63 | 49,63 | 49,56 | 49,56 | 0,38% | 7,00 |
| 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 |