43,570€
0,46%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,75 | 43,75 | 43,69 | 43,69 | 0,74% | 69,00 |
27.03.2024 | 43,45 | 43,45 | 43,37 | 43,37 | -0,18% | 87,00 |
26.03.2024 | 43,20 | 43,45 | 43,17 | 43,45 | 0,25% | 157,00 |
25.03.2024 | 42,95 | 43,34 | 42,90 | 43,34 | 1,76% | 99,00 |
22.03.2024 | 42,31 | 42,59 | 42,31 | 42,59 | 0,66% | 834,00 |
21.03.2024 | 42,16 | 42,31 | 42,06 | 42,31 | 1,46% | 59,00 |
20.03.2024 | 41,51 | 41,70 | 41,51 | 41,70 | 0,31% | 122,00 |
19.03.2024 | 41,57 | 41,57 | 41,57 | 41,57 | -0,67% | 1,00 |
18.03.2024 | 41,89 | 41,89 | 41,83 | 41,85 | -0,59% | 11,00 |
15.03.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -0,40% | 77,00 |
14.03.2024 | 42,19 | 42,27 | 42,19 | 42,27 | 1,00% | 111,00 |
13.03.2024 | 42,01 | 42,01 | 41,85 | 41,85 | 2,90% | 30,00 |
12.03.2024 | 40,67 | 40,67 | 40,67 | 40,67 | 0,59% | 1,00 |
11.03.2024 | 40,00 | 40,43 | 40,00 | 40,43 | 1,56% | 1,00 |
08.03.2024 | 39,46 | 39,81 | 39,46 | 39,81 | 0,89% | 41,00 |
07.03.2024 | 39,46 | 39,46 | 39,46 | 39,46 | -0,23% | - |
06.03.2024 | 39,35 | 39,55 | 39,35 | 39,55 | 0,51% | 50,00 |
05.03.2024 | 39,35 | 39,35 | 39,35 | 39,35 | 0,00% | 230,00 |
04.03.2024 | 39,55 | 39,55 | 39,35 | 39,35 | -2,41% | 162,00 |
01.03.2024 | 40,32 | 40,32 | 40,32 | 40,32 | 0,75% | 16,00 |
29.02.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -0,20% | 4,00 |
28.02.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -0,96% | 50,00 |
27.02.2024 | 40,83 | 40,83 | 40,49 | 40,49 | -1,89% | 60,00 |
26.02.2024 | 41,00 | 41,27 | 41,00 | 41,27 | 0,56% | 248,00 |
23.02.2024 | 40,71 | 41,04 | 40,71 | 41,04 | 8,26% | 1.255,00 |
21.02.2024 | 37,65 | 37,91 | 37,65 | 37,91 | 1,47% | 61,00 |
20.02.2024 | 37,36 | 37,36 | 37,36 | 37,36 | 0,67% | 50,00 |
19.02.2024 | 37,11 | 37,11 | 37,11 | 37,11 | 0,08% | 2,00 |
16.02.2024 | 37,08 | 37,08 | 37,08 | 37,08 | 0,27% | 15,00 |
15.02.2024 | 37,64 | 37,64 | 36,98 | 36,98 | -0,72% | 578,00 |
14.02.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 0,65% | - |
13.02.2024 | 37,01 | 37,01 | 37,01 | 37,01 | -0,32% | - |
12.02.2024 | 37,13 | 37,13 | 37,13 | 37,13 | 0,05% | - |
07.02.2024 | 36,88 | 37,11 | 36,88 | 37,11 | 0,38% | 78,00 |
06.02.2024 | 37,04 | 37,04 | 36,97 | 36,97 | 0,49% | 50,00 |
05.02.2024 | 36,69 | 36,79 | 36,69 | 36,79 | 0,16% | 14,00 |
02.02.2024 | 36,73 | 36,73 | 36,73 | 36,73 | 0,00% | 2,00 |
31.01.2024 | 36,95 | 36,95 | 36,73 | 36,73 | -0,68% | 187,00 |
30.01.2024 | 37,14 | 37,16 | 36,98 | 36,98 | -0,08% | 307,00 |
29.01.2024 | 36,91 | 37,06 | 36,91 | 37,01 | 2,55% | 61,00 |
24.01.2024 | 36,07 | 36,09 | 36,07 | 36,09 | 1,15% | 3,00 |
23.01.2024 | 35,68 | 35,68 | 35,68 | 35,68 | -0,72% | 3,00 |
19.01.2024 | 35,87 | 36,16 | 35,87 | 35,94 | 2,69% | 415,00 |
18.01.2024 | 35,22 | 35,22 | 35,00 | 35,00 | 0,43% | 50,00 |
17.01.2024 | 35,00 | 35,00 | 34,85 | 34,85 | -1,25% | 200,00 |
16.01.2024 | 35,13 | 35,29 | 35,13 | 35,29 | -0,14% | 18,00 |
15.01.2024 | 35,13 | 35,50 | 35,13 | 35,34 | 1,06% | 74,00 |
12.01.2024 | 34,97 | 34,97 | 34,97 | 34,97 | 0,20% | 50,00 |
11.01.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,09% | - |
10.01.2024 | 34,75 | 34,87 | 34,75 | 34,87 | 0,46% | 75,00 |
09.01.2024 | 34,71 | 34,71 | 34,71 | 34,71 | 0,29% | 50,00 |
08.01.2024 | 34,15 | 34,61 | 34,15 | 34,61 | 0,96% | 50,00 |
05.01.2024 | 34,28 | 34,28 | 34,28 | 34,28 | -0,75% | - |
04.01.2024 | 34,28 | 34,54 | 34,28 | 34,54 | 0,49% | 50,00 |
03.01.2024 | 34,75 | 34,75 | 34,32 | 34,37 | -0,75% | 58,00 |
02.01.2024 | 34,63 | 34,63 | 34,63 | 34,63 | -0,12% | - |
29.12.2023 | 34,57 | 34,69 | 34,57 | 34,67 | -0,14% | 60,00 |
28.12.2023 | 34,72 | 34,72 | 34,72 | 34,72 | -0,12% | 1,00 |
27.12.2023 | 34,73 | 34,76 | 34,72 | 34,76 | 0,09% | 102,00 |
22.12.2023 | 34,73 | 34,73 | 34,73 | 34,73 | -0,06% | 1,00 |
21.12.2023 | 34,65 | 34,78 | 34,65 | 34,75 | 0,29% | 51,00 |
20.12.2023 | 34,65 | 34,65 | 34,65 | 34,65 | -0,43% | - |
19.12.2023 | 34,74 | 34,80 | 34,74 | 34,80 | 0,55% | 20,00 |
13.12.2023 | 34,88 | 34,88 | 34,61 | 34,61 | -1,68% | 667,00 |
12.12.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 0,66% | 15,00 |
11.12.2023 | 34,77 | 35,03 | 34,77 | 34,97 | 3,46% | 354,00 |
07.12.2023 | 33,75 | 33,80 | 33,75 | 33,80 | 0,18% | 123,00 |
06.12.2023 | 33,66 | 33,74 | 33,66 | 33,74 | 2,80% | 40,00 |
04.12.2023 | 32,82 | 32,82 | 32,82 | 32,82 | 3,14% | 200,00 |
30.11.2023 | 31,82 | 31,82 | 31,82 | 31,82 | 0,51% | - |
28.11.2023 | 31,66 | 31,66 | 31,66 | 31,66 | -0,19% | - |
27.11.2023 | 31,72 | 31,72 | 31,72 | 31,72 | 0,16% | - |
24.11.2023 | 31,66 | 31,67 | 31,66 | 31,67 | -0,47% | 51,00 |
20.11.2023 | 31,82 | 31,82 | 31,82 | 31,82 | 1,43% | - |
17.11.2023 | 31,37 | 31,37 | 31,37 | 31,37 | 1,10% | - |
16.11.2023 | 31,03 | 31,03 | 31,03 | 31,03 | 3,54% | - |
10.11.2023 | 29,97 | 29,97 | 29,97 | 29,97 | -0,99% | - |
03.11.2023 | 30,27 | 30,27 | 30,27 | 30,27 | -1,46% | 1,00 |
02.11.2023 | 30,84 | 30,84 | 30,72 | 30,72 | 2,16% | 50,00 |
31.10.2023 | 30,07 | 30,07 | 30,07 | 30,07 | 0,84% | - |
27.10.2023 | 29,82 | 29,82 | 29,82 | 29,82 | -0,50% | - |
26.10.2023 | 29,97 | 29,97 | 29,97 | 29,97 | -0,40% | - |
25.10.2023 | 30,09 | 30,09 | 30,09 | 30,09 | 1,07% | - |
23.10.2023 | 29,77 | 29,77 | 29,77 | 29,77 | -0,13% | - |
20.10.2023 | 29,81 | 29,81 | 29,81 | 29,81 | -1,36% | 50,00 |
19.10.2023 | 30,32 | 30,32 | 30,22 | 30,22 | -3,54% | 1,00 |
17.10.2023 | 31,33 | 31,33 | 31,33 | 31,33 | 0,42% | - |
16.10.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -0,35% | - |
10.10.2023 | 31,31 | 31,31 | 31,31 | 31,31 | 0,10% | 49,00 |
03.10.2023 | 31,59 | 31,59 | 31,28 | 31,28 | -2,43% | 201,00 |
29.09.2023 | 32,02 | 32,06 | 32,02 | 32,06 | -0,50% | 61,00 |
28.09.2023 | 32,22 | 32,22 | 32,22 | 32,22 | -0,22% | - |
27.09.2023 | 32,29 | 32,29 | 32,29 | 32,29 | 0,50% | - |
26.09.2023 | 32,00 | 32,13 | 32,00 | 32,13 | -0,43% | 100,00 |
25.09.2023 | 32,76 | 32,76 | 32,27 | 32,27 | -5,53% | 274,00 |
20.09.2023 | 34,16 | 34,16 | 34,16 | 34,16 | -0,41% | - |
19.09.2023 | 34,35 | 34,35 | 34,30 | 34,30 | 3,00% | 550,00 |
08.09.2023 | 33,30 | 33,30 | 33,30 | 33,30 | -0,39% | 50,00 |
07.09.2023 | 33,43 | 33,43 | 33,43 | 33,43 | -0,18% | - |
06.09.2023 | 33,49 | 33,49 | 33,49 | 33,49 | -0,56% | - |