45,100€
10,05%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 40,57 | 40,57 | 40,35 | 40,35 | -1,54% | 786,00 |
| 26.03.2026 | 40,98 | 40,98 | 40,98 | 40,98 | -0,99% | 254,00 |
| 25.03.2026 | 41,39 | 41,39 | 41,39 | 41,39 | 1,12% | 1.520,00 |
| 24.03.2026 | 40,45 | 40,93 | 40,35 | 40,93 | 1,71% | 3.353,00 |
| 23.03.2026 | 38,87 | 41,22 | 38,87 | 40,24 | 1,36% | 2.959,00 |
| 20.03.2026 | 39,88 | 39,92 | 39,70 | 39,70 | 0,28% | 916,00 |
| 19.03.2026 | 38,08 | 39,75 | 37,66 | 39,59 | -4,83% | 4.234,00 |
| 18.03.2026 | 41,48 | 41,60 | 41,48 | 41,60 | 1,00% | 245,00 |
| 17.03.2026 | 41,53 | 41,53 | 41,19 | 41,19 | -0,22% | 6,00 |
| 16.03.2026 | 41,03 | 41,30 | 41,03 | 41,28 | 1,33% | 1.210,00 |
| 13.03.2026 | 40,89 | 40,89 | 40,74 | 40,74 | -1,55% | 2.506,00 |
| 12.03.2026 | 42,17 | 42,17 | 41,38 | 41,38 | -3,16% | 118,00 |
| 11.03.2026 | 42,72 | 42,90 | 42,72 | 42,73 | 3,44% | 528,00 |
| 09.03.2026 | 41,37 | 42,02 | 41,31 | 41,31 | -4,57% | 124,00 |
| 06.03.2026 | 44,54 | 44,54 | 42,81 | 43,29 | -3,15% | 951,00 |
| 05.03.2026 | 44,50 | 45,17 | 44,50 | 44,70 | -1,54% | 85,00 |
| 04.03.2026 | 44,29 | 45,54 | 44,29 | 45,40 | 3,82% | 1.715,00 |
| 03.03.2026 | 43,49 | 43,73 | 42,00 | 43,73 | -2,48% | 4.176,00 |
| 02.03.2026 | 44,50 | 45,25 | 44,50 | 44,84 | -9,05% | 3.641,00 |
| 27.02.2026 | 48,90 | 49,30 | 48,90 | 49,30 | -0,94% | 41,00 |
| 26.02.2026 | 48,66 | 49,77 | 48,66 | 49,77 | 2,62% | 1.429,00 |
| 25.02.2026 | 48,08 | 48,50 | 48,08 | 48,50 | 0,81% | 1,00 |
| 24.02.2026 | 48,15 | 48,16 | 48,11 | 48,11 | -1,56% | 486,00 |
| 20.02.2026 | 48,71 | 48,87 | 48,71 | 48,87 | -1,17% | 263,00 |
| 19.02.2026 | 49,45 | 49,45 | 49,45 | 49,45 | -1,10% | 8,00 |
| 18.02.2026 | 49,58 | 50,00 | 49,58 | 50,00 | 2,56% | 100,00 |
| 17.02.2026 | 48,74 | 48,75 | 48,74 | 48,75 | -0,53% | 406,00 |
| 13.02.2026 | 49,01 | 49,01 | 49,01 | 49,01 | 0,55% | 143,00 |
| 06.02.2026 | 47,92 | 48,74 | 47,92 | 48,74 | 1,12% | 619,00 |
| 05.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 3,06% | 168,00 |
| 03.02.2026 | 46,77 | 46,77 | 46,77 | 46,77 | -1,14% | 1,00 |
| 02.02.2026 | 46,55 | 47,32 | 46,55 | 47,31 | 2,91% | 62,00 |
| 30.01.2026 | 45,96 | 45,97 | 45,96 | 45,97 | 1,06% | 407,00 |
| 28.01.2026 | 44,84 | 45,49 | 44,84 | 45,49 | -1,73% | 50,00 |
| 27.01.2026 | 46,22 | 46,29 | 46,22 | 46,29 | -0,62% | 203,00 |
| 26.01.2026 | 45,92 | 46,58 | 45,92 | 46,58 | -1,02% | 250,00 |
| 23.01.2026 | 47,06 | 47,06 | 47,06 | 47,06 | -0,15% | 17,00 |
| 22.01.2026 | 46,76 | 47,13 | 46,76 | 47,13 | 3,40% | 902,00 |
| 20.01.2026 | 45,58 | 45,58 | 45,58 | 45,58 | -0,70% | 25,00 |
| 19.01.2026 | 45,90 | 45,90 | 45,90 | 45,90 | -0,50% | 75,00 |
| 15.01.2026 | 46,13 | 46,13 | 46,13 | 46,13 | -0,30% | 7,00 |
| 14.01.2026 | 46,95 | 46,95 | 46,27 | 46,27 | -1,87% | 1.018,00 |
| 13.01.2026 | 47,40 | 47,42 | 47,14 | 47,15 | -0,88% | 680,00 |
| 12.01.2026 | 47,57 | 47,57 | 47,57 | 47,57 | -1,67% | 11,00 |
| 08.01.2026 | 48,35 | 48,38 | 48,35 | 48,38 | 1,09% | 445,00 |
| 07.01.2026 | 47,63 | 47,86 | 47,63 | 47,86 | 0,40% | 10,00 |
| 06.01.2026 | 47,67 | 47,67 | 47,67 | 47,67 | 0,40% | - |
| 05.01.2026 | 47,74 | 47,74 | 47,48 | 47,48 | -0,77% | 410,00 |
| 02.01.2026 | 48,09 | 48,09 | 47,85 | 47,85 | -0,04% | 603,00 |
| 30.12.2025 | 47,87 | 47,87 | 47,87 | 47,87 | -0,02% | - |
| 29.12.2025 | 47,88 | 47,88 | 47,88 | 47,88 | 0,19% | 300,00 |
| 23.12.2025 | 48,03 | 48,03 | 47,79 | 47,79 | -0,71% | 203,00 |
| 22.12.2025 | 47,95 | 48,13 | 47,95 | 48,13 | 2,36% | 300,00 |
| 18.12.2025 | 47,10 | 47,10 | 47,01 | 47,02 | -1,32% | 2.850,00 |
| 17.12.2025 | 47,65 | 47,65 | 47,65 | 47,65 | 0,19% | 222,00 |
| 16.12.2025 | 47,56 | 47,56 | 47,56 | 47,56 | 0,53% | 10,00 |
| 15.12.2025 | 47,31 | 47,31 | 47,31 | 47,31 | 0,53% | 40,00 |
| 12.12.2025 | 47,07 | 47,07 | 47,06 | 47,06 | 1,86% | 620,00 |
| 11.12.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,48% | - |
| 09.12.2025 | 45,98 | 45,98 | 45,98 | 45,98 | -0,43% | - |
| 08.12.2025 | 46,18 | 46,18 | 46,18 | 46,18 | -0,86% | 50,00 |
| 05.12.2025 | 46,11 | 46,58 | 46,11 | 46,58 | 1,22% | 1,00 |
| 04.12.2025 | 46,73 | 46,73 | 46,02 | 46,02 | -1,33% | 75,00 |
| 03.12.2025 | 46,63 | 46,64 | 46,63 | 46,64 | -0,04% | 456,00 |
| 02.12.2025 | 46,66 | 46,66 | 46,66 | 46,66 | 0,06% | 203,00 |
| 28.11.2025 | 46,81 | 46,81 | 46,63 | 46,63 | -1,54% | 303,00 |
| 27.11.2025 | 47,19 | 47,36 | 47,18 | 47,36 | 0,72% | 1.514,00 |
| 25.11.2025 | 46,41 | 47,02 | 46,41 | 47,02 | 1,91% | 244,00 |
| 24.11.2025 | 46,14 | 46,14 | 46,14 | 46,14 | 2,12% | - |
| 21.11.2025 | 44,98 | 45,18 | 44,98 | 45,18 | -0,11% | 301,00 |
| 20.11.2025 | 45,23 | 45,23 | 45,23 | 45,23 | -0,24% | 203,00 |
| 19.11.2025 | 45,30 | 45,34 | 45,30 | 45,34 | -1,50% | 203,00 |
| 17.11.2025 | 46,03 | 46,03 | 46,03 | 46,03 | -0,88% | - |
| 14.11.2025 | 46,44 | 46,44 | 46,44 | 46,44 | -1,65% | - |
| 13.11.2025 | 47,22 | 47,22 | 47,22 | 47,22 | 0,90% | 1,00 |
| 12.11.2025 | 46,76 | 46,80 | 46,76 | 46,80 | 0,24% | 130,00 |
| 11.11.2025 | 46,69 | 46,69 | 46,69 | 46,69 | 0,04% | 16,00 |
| 10.11.2025 | 46,64 | 46,67 | 46,64 | 46,67 | 2,26% | 365,00 |
| 06.11.2025 | 45,64 | 45,64 | 45,64 | 45,64 | 1,97% | 170,00 |
| 04.11.2025 | 44,76 | 44,76 | 44,76 | 44,76 | 1,61% | 4,00 |
| 03.11.2025 | 44,05 | 44,05 | 44,05 | 44,05 | -0,27% | 10,00 |
| 31.10.2025 | 44,23 | 44,23 | 44,17 | 44,17 | -1,32% | 50,00 |
| 30.10.2025 | 44,76 | 44,76 | 44,76 | 44,76 | -1,91% | - |
| 28.10.2025 | 45,52 | 45,63 | 45,52 | 45,63 | 0,13% | 77,00 |
| 27.10.2025 | 45,22 | 45,57 | 45,22 | 45,57 | 7,93% | 1.598,00 |
| 23.10.2025 | 42,27 | 42,27 | 42,22 | 42,22 | -0,96% | 92,00 |
| 22.10.2025 | 42,56 | 42,63 | 42,56 | 42,63 | 0,40% | 519,00 |
| 21.10.2025 | 42,46 | 42,46 | 42,46 | 42,46 | 0,12% | 80,00 |
| 20.10.2025 | 42,06 | 42,41 | 42,06 | 42,41 | 2,02% | 179,00 |
| 17.10.2025 | 41,57 | 41,57 | 41,57 | 41,57 | 2,36% | 50,00 |
| 14.10.2025 | 40,46 | 40,61 | 40,25 | 40,61 | 0,22% | 110,00 |
| 13.10.2025 | 40,25 | 40,52 | 40,25 | 40,52 | 0,17% | 39,00 |
| 10.10.2025 | 40,45 | 40,45 | 40,45 | 40,45 | -1,56% | 5,00 |
| 09.10.2025 | 41,12 | 41,12 | 41,09 | 41,09 | 0,02% | 2,00 |
| 08.10.2025 | 40,59 | 41,08 | 40,59 | 41,08 | 1,21% | 256,00 |
| 07.10.2025 | 40,73 | 40,73 | 40,59 | 40,59 | -0,95% | 1,00 |
| 06.10.2025 | 40,98 | 40,98 | 40,98 | 40,98 | -1,13% | 772,00 |
| 03.10.2025 | 41,07 | 41,45 | 41,07 | 41,45 | 1,52% | 107,00 |
| 02.10.2025 | 40,83 | 40,83 | 40,83 | 40,83 | 1,29% | - |
| 30.09.2025 | 40,01 | 40,31 | 40,01 | 40,31 | -0,79% | 571,00 |