45,835€
13,71%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 40,01 | 40,31 | 40,01 | 40,31 | -0,79% | 571,00 |
| 26.09.2025 | 40,63 | 40,63 | 40,63 | 40,63 | 0,89% | 29,00 |
| 25.09.2025 | 40,27 | 40,27 | 40,27 | 40,27 | -0,15% | - |
| 24.09.2025 | 40,33 | 40,33 | 40,33 | 40,33 | -1,32% | 120,00 |
| 23.09.2025 | 40,92 | 40,92 | 40,87 | 40,87 | 1,11% | 1,00 |
| 22.09.2025 | 40,95 | 40,95 | 40,42 | 40,42 | -2,11% | 58,00 |
| 19.09.2025 | 41,29 | 41,29 | 41,29 | 41,29 | -0,17% | - |
| 18.09.2025 | 41,63 | 41,63 | 41,36 | 41,36 | 1,12% | 78,00 |
| 16.09.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -1,16% | 3,00 |
| 15.09.2025 | 41,41 | 41,41 | 41,38 | 41,38 | 1,30% | 1.017,00 |
| 05.09.2025 | 41,00 | 41,00 | 40,85 | 40,85 | -0,49% | 52,00 |
| 04.09.2025 | 40,73 | 41,05 | 40,73 | 41,05 | 0,49% | 93,00 |
| 03.09.2025 | 40,85 | 40,85 | 40,85 | 40,85 | -0,41% | - |
| 02.09.2025 | 41,20 | 41,20 | 41,02 | 41,02 | -3,19% | 50,00 |
| 29.08.2025 | 42,37 | 42,37 | 42,37 | 42,37 | -1,10% | 10,00 |
| 27.08.2025 | 42,84 | 42,84 | 42,84 | 42,84 | 0,12% | - |
| 26.08.2025 | 42,51 | 42,79 | 42,51 | 42,79 | -2,64% | 83,00 |
| 25.08.2025 | 44,84 | 45,09 | 43,95 | 43,95 | -1,04% | 132,00 |
| 22.08.2025 | 44,33 | 44,41 | 44,33 | 44,41 | -0,09% | 100,00 |
| 21.08.2025 | 44,41 | 44,45 | 44,41 | 44,45 | 0,20% | 51,00 |
| 20.08.2025 | 44,30 | 44,36 | 44,30 | 44,36 | -1,18% | 175,00 |
| 19.08.2025 | 44,89 | 44,89 | 44,89 | 44,89 | 0,72% | 255,00 |
| 18.08.2025 | 44,57 | 44,57 | 44,57 | 44,57 | -0,42% | 112,00 |
| 15.08.2025 | 44,76 | 44,76 | 44,76 | 44,76 | 0,97% | 1,00 |
| 14.08.2025 | 44,33 | 44,33 | 44,33 | 44,33 | -0,09% | - |
| 13.08.2025 | 44,28 | 44,37 | 44,28 | 44,37 | -2,20% | 236,00 |
| 11.08.2025 | 45,37 | 45,37 | 45,37 | 45,37 | 0,58% | 1,00 |
| 08.08.2025 | 45,25 | 45,25 | 45,11 | 45,11 | 5,57% | 447,00 |
| 06.08.2025 | 42,73 | 42,73 | 42,73 | 42,73 | 1,40% | - |
| 05.08.2025 | 42,14 | 42,14 | 42,14 | 42,14 | -1,06% | 6,00 |
| 04.08.2025 | 42,71 | 42,71 | 42,31 | 42,59 | 0,95% | 1.050,00 |
| 01.08.2025 | 42,64 | 42,64 | 42,19 | 42,19 | -5,30% | 200,00 |
| 31.07.2025 | 44,90 | 45,00 | 44,55 | 44,55 | -9,69% | 211,00 |
| 29.07.2025 | 49,45 | 49,45 | 49,33 | 49,33 | -0,82% | 1,00 |
| 25.07.2025 | 49,04 | 49,74 | 49,04 | 49,74 | 1,28% | 17,00 |
| 24.07.2025 | 49,11 | 49,11 | 49,11 | 49,11 | -0,06% | - |
| 23.07.2025 | 49,14 | 49,14 | 49,14 | 49,14 | 0,99% | - |
| 22.07.2025 | 48,55 | 48,66 | 48,49 | 48,66 | 0,08% | 2,00 |
| 21.07.2025 | 48,62 | 48,62 | 48,62 | 48,62 | 0,83% | - |
| 18.07.2025 | 48,22 | 48,22 | 48,22 | 48,22 | 1,28% | 1,00 |
| 17.07.2025 | 47,61 | 47,61 | 47,61 | 47,61 | 0,89% | - |
| 16.07.2025 | 47,19 | 47,19 | 47,19 | 47,19 | -1,09% | - |
| 15.07.2025 | 48,11 | 48,11 | 47,71 | 47,71 | -1,22% | 212,00 |
| 14.07.2025 | 47,57 | 48,30 | 47,57 | 48,30 | 2,22% | 182,00 |
| 11.07.2025 | 47,25 | 47,25 | 47,25 | 47,25 | -0,46% | - |
| 10.07.2025 | 47,42 | 47,47 | 47,42 | 47,47 | 3,08% | 4,00 |
| 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 |