41,055€
-0,13%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 40,54 | 41,37 | 40,17 | 41,27 | 0,39% | - |
| 15.10.2025 | 41,11 | 41,11 | 41,11 | 41,11 | 0,00% | - |
| 14.10.2025 | 40,18 | 41,11 | 40,18 | 41,11 | 1,28% | 55,00 |
| 13.10.2025 | 40,59 | 40,59 | 40,59 | 40,59 | -1,14% | - |
| 10.10.2025 | 41,07 | 41,07 | 41,06 | 41,06 | 0,12% | 100,00 |
| 09.10.2025 | 41,01 | 41,01 | 41,01 | 41,01 | 0,34% | - |
| 08.10.2025 | 40,51 | 40,87 | 40,51 | 40,87 | -0,15% | 50,00 |
| 07.10.2025 | 40,93 | 40,93 | 40,93 | 40,93 | -1,18% | - |
| 06.10.2025 | 41,42 | 41,42 | 41,42 | 41,42 | 1,47% | - |
| 03.10.2025 | 40,82 | 40,82 | 40,82 | 40,82 | 0,84% | - |
| 02.10.2025 | 40,48 | 40,48 | 40,48 | 40,48 | 0,72% | - |
| 01.10.2025 | 40,19 | 40,19 | 40,19 | 40,19 | -0,62% | - |
| 30.09.2025 | 40,44 | 40,44 | 40,44 | 40,44 | -1,08% | - |
| 29.09.2025 | 40,73 | 40,88 | 40,73 | 40,88 | 1,34% | 1,00 |
| 26.09.2025 | 40,34 | 40,34 | 40,34 | 40,34 | 0,42% | - |
| 25.09.2025 | 40,23 | 40,23 | 40,17 | 40,17 | -1,83% | 2,00 |
| 24.09.2025 | 40,92 | 40,92 | 40,92 | 40,92 | -0,44% | - |
| 23.09.2025 | 40,41 | 41,10 | 40,41 | 41,10 | -0,29% | 200,00 |
| 22.09.2025 | 41,22 | 41,22 | 41,22 | 41,22 | -0,17% | - |
| 19.09.2025 | 41,29 | 41,29 | 41,29 | 41,29 | -0,60% | - |
| 18.09.2025 | 41,07 | 41,54 | 41,07 | 41,54 | 1,54% | 25,00 |
| 17.09.2025 | 40,91 | 40,91 | 40,91 | 40,91 | -0,97% | - |
| 16.09.2025 | 41,31 | 41,31 | 41,31 | 41,31 | 0,22% | - |
| 15.09.2025 | 41,22 | 41,22 | 41,22 | 41,22 | 0,78% | - |
| 12.09.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -0,10% | - |
| 11.09.2025 | 40,54 | 41,18 | 40,50 | 40,94 | -1,66% | - |
| 10.09.2025 | 41,63 | 41,63 | 41,63 | 41,63 | 0,48% | - |
| 09.09.2025 | 41,25 | 42,04 | 41,17 | 41,43 | 0,39% | - |
| 08.09.2025 | 41,01 | 41,40 | 41,01 | 41,27 | 0,41% | - |
| 05.09.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 0,78% | - |
| 04.09.2025 | 40,78 | 40,78 | 40,78 | 40,78 | -0,80% | 50,00 |
| 03.09.2025 | 41,12 | 41,12 | 41,11 | 41,11 | -1,46% | 50,00 |
| 02.09.2025 | 41,72 | 41,72 | 41,72 | 41,72 | -1,18% | - |
| 01.09.2025 | 42,22 | 42,22 | 42,22 | 42,22 | -0,35% | - |
| 29.08.2025 | 42,68 | 42,68 | 42,37 | 42,37 | -1,67% | 50,00 |
| 28.08.2025 | 43,09 | 43,09 | 43,09 | 43,09 | 0,12% | 50,00 |
| 27.08.2025 | 43,04 | 43,04 | 43,04 | 43,04 | -1,24% | - |
| 26.08.2025 | 43,58 | 43,58 | 43,58 | 43,58 | -2,35% | - |
| 25.08.2025 | 44,63 | 44,63 | 44,63 | 44,63 | 0,45% | - |
| 22.08.2025 | 44,12 | 44,43 | 44,12 | 44,43 | 0,25% | 1,00 |
| 21.08.2025 | 44,32 | 44,32 | 44,32 | 44,32 | -0,18% | - |
| 20.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,78% | - |
| 19.08.2025 | 44,75 | 44,75 | 44,75 | 44,75 | 0,31% | - |
| 18.08.2025 | 44,35 | 44,61 | 44,35 | 44,61 | 0,04% | 151,00 |
| 15.08.2025 | 44,59 | 44,59 | 44,59 | 44,59 | 1,04% | - |
| 14.08.2025 | 44,13 | 44,13 | 44,13 | 44,13 | -0,36% | - |
| 13.08.2025 | 44,29 | 44,29 | 44,29 | 44,29 | 0,64% | - |
| 12.08.2025 | 44,01 | 44,01 | 44,01 | 44,01 | -2,93% | - |
| 11.08.2025 | 45,34 | 45,34 | 45,34 | 45,34 | 0,91% | - |
| 08.08.2025 | 44,93 | 44,93 | 44,93 | 44,93 | -0,47% | - |
| 07.08.2025 | 43,42 | 45,14 | 43,42 | 45,14 | 7,35% | 150,00 |
| 06.08.2025 | 42,05 | 42,05 | 42,05 | 42,05 | -1,29% | - |
| 05.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,64% | - |
| 04.08.2025 | 42,51 | 42,51 | 42,33 | 42,33 | -4,66% | 811,00 |
| 01.08.2025 | 44,46 | 44,46 | 44,40 | 44,40 | -1,11% | 200,00 |
| 31.07.2025 | 49,50 | 49,50 | 44,90 | 44,90 | -8,57% | 273,00 |
| 30.07.2025 | 49,11 | 49,11 | 49,11 | 49,11 | -1,37% | - |
| 29.07.2025 | 49,79 | 49,79 | 49,79 | 49,79 | -0,74% | - |
| 28.07.2025 | 50,16 | 50,16 | 50,16 | 50,16 | 2,33% | - |
| 25.07.2025 | 49,02 | 49,02 | 49,02 | 49,02 | -1,59% | - |
| 24.07.2025 | 49,81 | 49,81 | 49,81 | 49,81 | 1,80% | - |
| 23.07.2025 | 48,93 | 48,93 | 48,93 | 48,93 | 2,21% | - |
| 22.07.2025 | 47,87 | 47,87 | 47,87 | 47,87 | -0,37% | - |
| 21.07.2025 | 48,05 | 48,05 | 48,05 | 48,05 | -0,02% | - |
| 18.07.2025 | 47,78 | 48,06 | 47,78 | 48,06 | 0,86% | 200,00 |
| 17.07.2025 | 47,65 | 47,65 | 47,65 | 47,65 | 0,49% | - |
| 16.07.2025 | 47,42 | 47,42 | 47,42 | 47,42 | -1,41% | - |
| 15.07.2025 | 48,10 | 48,10 | 48,10 | 48,10 | 1,01% | - |
| 14.07.2025 | 46,77 | 47,62 | 46,77 | 47,62 | 0,93% | 1,00 |
| 11.07.2025 | 47,18 | 47,18 | 47,18 | 47,18 | -0,74% | - |
| 10.07.2025 | 47,53 | 47,53 | 47,53 | 47,53 | 1,28% | - |
| 09.07.2025 | 46,93 | 46,93 | 46,93 | 46,93 | -0,28% | - |
| 08.07.2025 | 46,82 | 47,06 | 46,82 | 47,06 | 2,28% | 50,00 |
| 07.07.2025 | 46,01 | 46,01 | 46,01 | 46,01 | 0,04% | - |
| 04.07.2025 | 45,99 | 45,99 | 45,99 | 45,99 | 1,14% | - |
| 03.07.2025 | 45,47 | 45,47 | 45,47 | 45,47 | 1,22% | - |
| 02.07.2025 | 44,88 | 45,00 | 44,88 | 44,92 | 1,31% | 100,00 |
| 01.07.2025 | 44,34 | 44,34 | 44,34 | 44,34 | -0,20% | - |
| 30.06.2025 | 44,05 | 44,43 | 44,05 | 44,43 | 1,37% | 3,00 |
| 27.06.2025 | 45,05 | 45,05 | 43,83 | 43,83 | -2,40% | 7,00 |
| 26.06.2025 | 44,91 | 44,91 | 44,91 | 44,91 | 1,26% | - |
| 25.06.2025 | 44,35 | 44,35 | 44,35 | 44,35 | 3,86% | - |
| 24.06.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 2,89% | - |
| 23.06.2025 | 41,78 | 41,78 | 41,50 | 41,50 | -0,22% | 100,00 |
| 20.06.2025 | 41,59 | 41,59 | 41,59 | 41,59 | -0,14% | - |
| 19.06.2025 | 41,99 | 41,99 | 41,65 | 41,65 | -2,94% | 50,00 |
| 18.06.2025 | 42,91 | 42,91 | 42,91 | 42,91 | -0,63% | - |
| 17.06.2025 | 43,74 | 43,74 | 43,18 | 43,18 | -2,17% | 22,00 |
| 16.06.2025 | 43,18 | 44,14 | 43,18 | 44,14 | 0,52% | 6,00 |
| 13.06.2025 | 43,91 | 43,91 | 43,91 | 43,91 | -3,07% | - |
| 12.06.2025 | 45,30 | 45,30 | 45,30 | 45,30 | -0,88% | - |
| 11.06.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -0,91% | - |
| 10.06.2025 | 46,10 | 46,12 | 46,10 | 46,12 | 0,96% | 60,00 |
| 09.06.2025 | 45,68 | 45,68 | 45,68 | 45,68 | 0,40% | 49,00 |
| 06.06.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -0,39% | - |
| 05.06.2025 | 45,68 | 45,68 | 45,68 | 45,68 | 0,42% | - |
| 04.06.2025 | 45,79 | 45,79 | 45,49 | 45,49 | -0,44% | 200,00 |
| 03.06.2025 | 45,69 | 45,69 | 45,69 | 45,69 | 1,20% | - |
| 02.06.2025 | 45,18 | 45,18 | 45,15 | 45,15 | -3,09% | 95,00 |
| 30.05.2025 | 46,57 | 46,59 | 46,57 | 46,59 | -0,91% | 10,00 |