47,150€
10,01%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 44,15 | 44,43 | 44,15 | 44,43 | 3,66% | 254,00 |
| 13.05.2026 | 44,09 | 44,09 | 42,86 | 42,86 | 0,40% | 221,00 |
| 12.05.2026 | 43,50 | 43,56 | 42,69 | 42,69 | -0,23% | 264,00 |
| 11.05.2026 | 43,72 | 43,72 | 42,79 | 42,79 | -3,23% | 10,00 |
| 08.05.2026 | 44,42 | 44,42 | 44,22 | 44,22 | 4,32% | 102,00 |
| 06.05.2026 | 42,39 | 42,39 | 42,39 | 42,39 | 2,22% | - |
| 05.05.2026 | 41,23 | 41,47 | 41,23 | 41,47 | 0,73% | 289,00 |
| 04.05.2026 | 41,49 | 41,49 | 41,17 | 41,17 | 0,05% | 20,00 |
| 30.04.2026 | 42,39 | 42,40 | 41,15 | 41,15 | -1,70% | 1.246,00 |
| 29.04.2026 | 41,65 | 41,86 | 41,65 | 41,86 | 1,60% | 2.166,00 |
| 28.04.2026 | 42,44 | 42,44 | 41,20 | 41,20 | -8,44% | 565,00 |
| 24.04.2026 | 43,36 | 45,00 | 43,35 | 45,00 | 4,26% | 274,00 |
| 23.04.2026 | 43,20 | 43,49 | 43,16 | 43,16 | -0,32% | 290,00 |
| 22.04.2026 | 43,30 | 43,30 | 43,30 | 43,30 | -3,86% | 3.002,00 |
| 21.04.2026 | 45,04 | 45,04 | 45,04 | 45,04 | -0,81% | 7,00 |
| 20.04.2026 | 45,73 | 45,73 | 45,41 | 45,41 | -2,28% | 24,00 |
| 17.04.2026 | 45,19 | 46,76 | 45,19 | 46,47 | 2,88% | 3.422,00 |
| 16.04.2026 | 46,07 | 46,07 | 45,17 | 45,17 | -0,70% | 1.103,00 |
| 15.04.2026 | 45,49 | 45,49 | 45,49 | 45,49 | 0,04% | 255,00 |
| 14.04.2026 | 45,31 | 45,47 | 45,31 | 45,47 | 2,76% | 4.730,00 |
| 13.04.2026 | 44,25 | 44,25 | 44,25 | 44,25 | -1,99% | 359,00 |
| 10.04.2026 | 45,15 | 45,15 | 45,15 | 45,15 | 1,05% | 384,00 |
| 09.04.2026 | 44,65 | 44,68 | 44,65 | 44,68 | -2,15% | 352,00 |
| 08.04.2026 | 45,14 | 45,66 | 45,14 | 45,66 | 9,34% | 1.498,00 |
| 07.04.2026 | 42,98 | 42,98 | 41,76 | 41,76 | -1,16% | 463,00 |
| 02.04.2026 | 42,11 | 42,25 | 41,76 | 42,25 | 0,96% | 1.141,00 |
| 01.04.2026 | 42,09 | 42,09 | 41,85 | 41,85 | 2,98% | 556,00 |
| 31.03.2026 | 40,12 | 40,64 | 40,12 | 40,64 | 1,25% | 623,00 |
| 30.03.2026 | 40,12 | 40,14 | 39,72 | 40,14 | -0,52% | 402,00 |
| 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 | 0,90% | 407,00 |
| 29.01.2026 | 45,62 | 45,62 | 45,56 | 45,56 | 0,15% | 418,00 |
| 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 |