38,425€
5,53%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |