49,755€
-0,01%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 49,50 | 49,94 | 49,36 | 49,78 | 0,03% | - |
| 29.01.2025 | 49,76 | 49,76 | 49,76 | 49,76 | 1,99% | - |
| 28.01.2025 | 48,79 | 48,79 | 48,79 | 48,79 | 1,22% | - |
| 27.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,95% | - |
| 24.01.2025 | 48,66 | 48,66 | 48,66 | 48,66 | -0,43% | - |
| 23.01.2025 | 48,87 | 48,87 | 48,87 | 48,87 | 0,27% | - |
| 22.01.2025 | 48,33 | 48,74 | 48,33 | 48,74 | 1,56% | 100,00 |
| 21.01.2025 | 47,99 | 47,99 | 47,99 | 47,99 | 0,06% | - |
| 20.01.2025 | 47,96 | 47,96 | 47,96 | 47,96 | 0,46% | - |
| 17.01.2025 | 47,74 | 47,74 | 47,74 | 47,74 | -0,65% | - |
| 16.01.2025 | 48,05 | 48,05 | 48,05 | 48,05 | 0,84% | - |
| 15.01.2025 | 47,37 | 47,65 | 47,37 | 47,65 | 0,87% | 1,00 |
| 14.01.2025 | 46,88 | 47,45 | 46,88 | 47,24 | 0,81% | 80,00 |
| 13.01.2025 | 46,86 | 46,86 | 46,86 | 46,86 | -0,49% | - |
| 10.01.2025 | 47,09 | 47,09 | 47,09 | 47,09 | 0,96% | - |
| 09.01.2025 | 46,41 | 46,64 | 46,41 | 46,64 | 0,73% | 53,00 |
| 08.01.2025 | 46,30 | 46,30 | 46,30 | 46,30 | 0,06% | - |
| 07.01.2025 | 46,27 | 46,27 | 46,27 | 46,27 | 0,50% | - |
| 06.01.2025 | 46,04 | 46,04 | 46,04 | 46,04 | -1,90% | - |
| 03.01.2025 | 46,93 | 46,93 | 46,93 | 46,93 | -0,11% | - |
| 02.01.2025 | 46,80 | 46,98 | 46,80 | 46,98 | 0,95% | 50,00 |
| 30.12.2024 | 46,54 | 46,54 | 46,54 | 46,54 | -0,30% | 25,00 |
| 27.12.2024 | 45,98 | 47,01 | 45,98 | 46,68 | 0,67% | 8,00 |
| 23.12.2024 | 46,37 | 46,37 | 46,37 | 46,37 | 0,89% | - |
| 20.12.2024 | 45,96 | 45,96 | 45,96 | 45,96 | 0,11% | - |
| 19.12.2024 | 45,91 | 45,91 | 45,91 | 45,91 | -1,71% | - |
| 18.12.2024 | 46,71 | 46,71 | 46,71 | 46,71 | 0,00% | - |
| 17.12.2024 | 46,71 | 46,71 | 46,71 | 46,71 | -1,18% | - |
| 16.12.2024 | 46,78 | 47,27 | 46,78 | 47,27 | 1,35% | 20,00 |
| 13.12.2024 | 46,64 | 46,64 | 46,64 | 46,64 | 0,84% | - |
| 12.12.2024 | 46,25 | 46,25 | 46,25 | 46,25 | 0,94% | - |
| 11.12.2024 | 45,44 | 45,82 | 45,44 | 45,82 | 0,39% | 160,00 |
| 10.12.2024 | 45,34 | 45,64 | 45,34 | 45,64 | -0,85% | 30,00 |
| 09.12.2024 | 46,03 | 46,03 | 46,03 | 46,03 | -0,30% | 3,00 |
| 06.12.2024 | 45,91 | 46,17 | 45,91 | 46,17 | 5,41% | 200,00 |
| 05.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,94% | - |
| 04.12.2024 | 43,39 | 43,39 | 43,39 | 43,39 | -0,21% | - |
| 03.12.2024 | 43,48 | 43,48 | 43,48 | 43,48 | 0,76% | - |
| 02.12.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -2,20% | - |
| 29.11.2024 | 44,12 | 44,12 | 44,12 | 44,12 | 1,73% | - |
| 28.11.2024 | 42,36 | 43,37 | 42,36 | 43,37 | 1,17% | 20,00 |
| 27.11.2024 | 42,87 | 42,87 | 42,87 | 42,87 | -0,42% | - |
| 26.11.2024 | 43,35 | 43,35 | 43,05 | 43,05 | 0,89% | 20,00 |
| 25.11.2024 | 42,67 | 42,67 | 42,67 | 42,67 | -0,61% | 50,00 |
| 22.11.2024 | 42,93 | 42,93 | 42,93 | 42,93 | -0,06% | - |
| 21.11.2024 | 42,91 | 42,99 | 42,01 | 42,96 | -0,57% | - |
| 20.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,97% | - |
| 19.11.2024 | 44,07 | 44,07 | 44,07 | 44,07 | 0,80% | 50,00 |
| 18.11.2024 | 43,72 | 43,72 | 43,72 | 43,72 | 1,79% | 1,00 |
| 15.11.2024 | 42,95 | 42,95 | 42,95 | 42,95 | -0,53% | - |
| 14.11.2024 | 43,18 | 43,18 | 43,18 | 43,18 | 0,65% | - |
| 13.11.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -0,57% | - |
| 12.11.2024 | 43,86 | 43,86 | 42,96 | 43,15 | -2,59% | - |
| 11.11.2024 | 43,91 | 44,48 | 43,91 | 44,29 | 3,14% | 64,00 |
| 08.11.2024 | 42,94 | 42,94 | 42,94 | 42,94 | -0,14% | - |
| 07.11.2024 | 42,18 | 43,00 | 42,18 | 43,00 | 2,48% | 304,00 |
| 06.11.2024 | 41,96 | 41,96 | 41,96 | 41,96 | 1,57% | - |
| 05.11.2024 | 41,31 | 41,31 | 41,31 | 41,31 | -0,70% | - |
| 04.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,02% | - |
| 01.11.2024 | 41,61 | 41,61 | 41,61 | 41,61 | -0,19% | - |
| 31.10.2024 | 41,69 | 41,69 | 41,69 | 41,69 | -0,17% | - |
| 30.10.2024 | 41,76 | 41,76 | 41,76 | 41,76 | -1,14% | - |
| 29.10.2024 | 42,24 | 42,24 | 42,24 | 42,24 | 0,74% | - |
| 28.10.2024 | 41,93 | 41,93 | 41,93 | 41,93 | -1,20% | 1,00 |
| 25.10.2024 | 42,44 | 42,44 | 42,44 | 42,44 | -0,56% | - |
| 24.10.2024 | 41,89 | 42,68 | 41,89 | 42,68 | 1,59% | 60,00 |
| 23.10.2024 | 42,01 | 42,01 | 42,01 | 42,01 | 0,14% | - |
| 22.10.2024 | 41,47 | 41,95 | 41,47 | 41,95 | 1,06% | 3,00 |
| 21.10.2024 | 41,51 | 41,51 | 41,51 | 41,51 | -0,79% | - |
| 18.10.2024 | 41,84 | 41,84 | 41,84 | 41,84 | 0,41% | - |
| 17.10.2024 | 41,67 | 41,67 | 41,67 | 41,67 | 1,09% | - |
| 16.10.2024 | 40,62 | 41,22 | 40,62 | 41,22 | 1,78% | 15,00 |
| 15.10.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 0,37% | - |
| 14.10.2024 | 40,35 | 40,35 | 40,35 | 40,35 | 1,95% | - |
| 11.10.2024 | 39,58 | 39,58 | 39,58 | 39,58 | -0,75% | - |
| 10.10.2024 | 39,88 | 39,88 | 39,88 | 39,88 | 1,99% | - |
| 09.10.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -0,33% | - |
| 08.10.2024 | 39,23 | 39,23 | 39,23 | 39,23 | -0,98% | - |
| 07.10.2024 | 39,62 | 39,62 | 39,62 | 39,62 | 3,80% | 1,00 |
| 04.10.2024 | 38,17 | 38,17 | 38,17 | 38,17 | 0,63% | - |
| 03.10.2024 | 37,93 | 37,93 | 37,93 | 37,93 | -0,50% | - |
| 02.10.2024 | 38,12 | 38,12 | 38,12 | 38,12 | -2,76% | - |
| 01.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,23% | - |
| 30.09.2024 | 41,13 | 41,13 | 38,94 | 39,11 | -2,98% | 238,00 |
| 27.09.2024 | 40,07 | 40,31 | 40,07 | 40,31 | 0,02% | 50,00 |
| 26.09.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 1,66% | - |
| 25.09.2024 | 39,64 | 39,64 | 39,64 | 39,64 | 1,33% | - |
| 24.09.2024 | 39,12 | 39,12 | 39,12 | 39,12 | -0,53% | - |
| 23.09.2024 | 39,33 | 39,33 | 39,33 | 39,33 | -0,13% | - |
| 20.09.2024 | 39,32 | 39,38 | 39,32 | 39,38 | 0,59% | 40,00 |
| 19.09.2024 | 38,61 | 39,15 | 38,61 | 39,15 | 1,32% | 8,00 |
| 18.09.2024 | 38,64 | 38,64 | 38,64 | 38,64 | 0,49% | - |
| 17.09.2024 | 38,45 | 38,45 | 38,45 | 38,45 | 0,50% | - |
| 16.09.2024 | 38,26 | 38,26 | 38,26 | 38,26 | 0,45% | - |
| 13.09.2024 | 38,09 | 38,09 | 38,09 | 38,09 | -1,04% | - |
| 12.09.2024 | 38,49 | 38,49 | 38,49 | 38,49 | 2,18% | - |
| 11.09.2024 | 37,67 | 37,67 | 37,67 | 37,67 | -1,44% | - |
| 10.09.2024 | 38,22 | 38,22 | 38,22 | 38,22 | 1,41% | - |
| 09.09.2024 | 37,69 | 37,69 | 37,69 | 37,69 | -1,34% | - |
| 06.09.2024 | 38,24 | 38,24 | 38,20 | 38,20 | 0,74% | 107,00 |