38,000€
4,65%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 39,29 | 39,29 | 38,75 | 38,75 | 6,72% | 50,00 |
| 09.04.2025 | 36,20 | 36,90 | 36,20 | 36,31 | -2,55% | 317,00 |
| 08.04.2025 | 36,68 | 37,26 | 36,68 | 37,26 | 3,04% | 20,00 |
| 07.04.2025 | 36,16 | 36,16 | 36,16 | 36,16 | -9,89% | - |
| 04.04.2025 | 40,13 | 40,13 | 40,13 | 40,13 | -3,65% | - |
| 03.04.2025 | 41,65 | 41,65 | 41,65 | 41,65 | -0,79% | - |
| 02.04.2025 | 41,81 | 41,98 | 41,81 | 41,98 | -0,02% | 5,00 |
| 01.04.2025 | 41,99 | 41,99 | 41,99 | 41,99 | -0,05% | - |
| 31.03.2025 | 42,26 | 42,26 | 42,01 | 42,01 | -4,15% | 4,00 |
| 28.03.2025 | 43,90 | 43,90 | 43,83 | 43,83 | -1,06% | 5,00 |
| 27.03.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -1,05% | - |
| 26.03.2025 | 45,21 | 45,21 | 44,77 | 44,77 | 1,57% | 25,00 |
| 25.03.2025 | 44,08 | 44,08 | 44,08 | 44,08 | -0,50% | - |
| 24.03.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -0,74% | - |
| 21.03.2025 | 44,63 | 44,63 | 44,63 | 44,63 | -1,09% | - |
| 20.03.2025 | 45,16 | 45,16 | 45,12 | 45,12 | 0,83% | 300,00 |
| 19.03.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -1,71% | - |
| 18.03.2025 | 45,53 | 45,53 | 45,53 | 45,53 | 1,40% | - |
| 17.03.2025 | 44,42 | 44,90 | 44,42 | 44,90 | -0,88% | 100,00 |
| 14.03.2025 | 44,26 | 45,30 | 44,26 | 45,30 | 1,82% | 251,00 |
| 13.03.2025 | 44,49 | 44,49 | 44,49 | 44,49 | 0,98% | - |
| 12.03.2025 | 44,06 | 44,06 | 44,06 | 44,06 | -2,15% | - |
| 11.03.2025 | 46,02 | 46,02 | 45,00 | 45,03 | -3,53% | 570,00 |
| 10.03.2025 | 46,68 | 46,68 | 46,68 | 46,68 | 0,09% | - |
| 07.03.2025 | 46,47 | 46,64 | 46,47 | 46,64 | -3,12% | 66,00 |
| 06.03.2025 | 48,14 | 48,14 | 48,14 | 48,14 | 0,61% | - |
| 05.03.2025 | 47,51 | 47,91 | 47,51 | 47,85 | -0,71% | 4,00 |
| 04.03.2025 | 48,19 | 48,19 | 48,19 | 48,19 | -0,10% | - |
| 03.03.2025 | 48,37 | 48,37 | 48,24 | 48,24 | 1,92% | 46,00 |
| 28.02.2025 | 47,33 | 47,33 | 47,33 | 47,33 | -1,21% | - |
| 27.02.2025 | 48,12 | 48,12 | 47,83 | 47,91 | 2,35% | 205,00 |
| 26.02.2025 | 46,81 | 46,81 | 46,81 | 46,81 | 1,17% | - |
| 25.02.2025 | 46,27 | 46,27 | 46,27 | 46,27 | -0,30% | - |
| 24.02.2025 | 46,75 | 46,75 | 46,41 | 46,41 | -0,66% | 200,00 |
| 21.02.2025 | 46,83 | 46,83 | 46,72 | 46,72 | -0,60% | 60,00 |
| 20.02.2025 | 48,20 | 48,20 | 47,00 | 47,00 | -4,88% | 55,00 |
| 19.02.2025 | 49,41 | 49,41 | 49,41 | 49,41 | -1,26% | - |
| 18.02.2025 | 50,04 | 50,04 | 50,04 | 50,04 | -1,69% | 60,00 |
| 17.02.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 2,35% | - |
| 14.02.2025 | 49,73 | 49,73 | 49,73 | 49,73 | -2,45% | - |
| 13.02.2025 | 50,42 | 50,98 | 50,42 | 50,98 | 2,58% | 100,00 |
| 12.02.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -1,11% | - |
| 11.02.2025 | 50,26 | 50,26 | 50,26 | 50,26 | 0,86% | - |
| 10.02.2025 | 49,83 | 49,83 | 49,83 | 49,83 | -0,58% | - |
| 07.02.2025 | 49,86 | 50,12 | 49,86 | 50,12 | 1,62% | 100,00 |
| 06.02.2025 | 49,32 | 49,32 | 49,32 | 49,32 | 0,61% | - |
| 05.02.2025 | 49,02 | 49,02 | 49,02 | 49,02 | 0,00% | - |
| 04.02.2025 | 49,02 | 49,02 | 49,02 | 49,02 | 1,34% | - |
| 03.02.2025 | 48,37 | 48,37 | 48,37 | 48,37 | -2,73% | - |
| 31.01.2025 | 49,43 | 49,73 | 49,43 | 49,73 | 0,71% | 50,00 |
| 30.01.2025 | 49,38 | 49,38 | 49,38 | 49,38 | -0,76% | - |
| 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% | - |