51,560€
-2,16%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 52,38 | 52,38 | 52,18 | 52,18 | -0,99% | - |
| 11.11.2026 | 52,70 | 52,70 | 52,70 | 52,70 | 1,42% | 28,00 |
| 10.11.2026 | 51,96 | 51,96 | 51,96 | 51,96 | 3,22% | - |
| 09.11.2026 | 50,34 | 50,34 | 50,34 | 50,34 | 2,15% | - |
| 06.11.2026 | 49,28 | 49,28 | 49,28 | 49,28 | -1,79% | - |
| 05.11.2026 | 50,18 | 50,18 | 50,18 | 50,18 | 4,54% | - |
| 04.11.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 2,67% | - |
| 03.11.2026 | 46,75 | 46,75 | 46,75 | 46,75 | 0,86% | - |
| 02.11.2026 | 46,35 | 46,35 | 46,35 | 46,35 | -0,69% | - |
| 30.10.2026 | 46,67 | 46,67 | 46,67 | 46,67 | 0,02% | - |
| 29.10.2026 | 46,66 | 46,66 | 46,66 | 46,66 | 3,00% | - |
| 28.10.2026 | 45,30 | 45,30 | 45,30 | 45,30 | 0,73% | - |
| 27.10.2026 | 44,81 | 44,97 | 44,81 | 44,97 | 0,81% | - |
| 26.10.2026 | 44,61 | 44,61 | 44,61 | 44,61 | -2,49% | - |
| 23.10.2026 | 45,75 | 45,75 | 45,75 | 45,75 | -0,17% | - |
| 22.10.2026 | 45,83 | 45,83 | 45,83 | 45,83 | -1,29% | - |
| 21.10.2026 | 46,43 | 46,43 | 46,43 | 46,43 | 2,83% | - |
| 20.10.2026 | 45,15 | 45,15 | 45,15 | 45,15 | -2,82% | - |
| 19.10.2026 | 46,46 | 46,46 | 46,46 | 46,46 | 1,11% | - |
| 16.10.2026 | 45,95 | 45,95 | 45,95 | 45,95 | 0,24% | - |
| 15.10.2026 | 45,84 | 45,84 | 45,84 | 45,84 | 0,28% | - |
| 14.10.2026 | 45,71 | 45,71 | 45,71 | 45,71 | 1,92% | - |
| 13.10.2026 | 44,85 | 44,85 | 44,85 | 44,85 | 0,22% | - |
| 12.10.2026 | 44,75 | 44,75 | 44,75 | 44,75 | -0,93% | - |
| 09.10.2026 | 45,17 | 45,17 | 45,17 | 45,17 | 1,94% | - |
| 08.10.2026 | 44,31 | 44,31 | 44,31 | 44,31 | -0,20% | - |
| 07.10.2026 | 44,59 | 44,59 | 44,40 | 44,40 | -0,60% | - |
| 06.10.2026 | 43,87 | 44,67 | 43,87 | 44,67 | 2,13% | 40,00 |
| 05.10.2026 | 44,17 | 44,17 | 43,74 | 43,74 | -0,61% | - |
| 02.10.2026 | 44,01 | 44,01 | 44,01 | 44,01 | -0,20% | - |
| 01.10.2026 | 45,68 | 45,68 | 44,10 | 44,10 | -5,99% | 1,00 |
| 30.09.2026 | 46,91 | 46,91 | 46,91 | 46,91 | 1,69% | - |
| 29.09.2026 | 46,13 | 46,13 | 46,13 | 46,13 | 0,22% | - |
| 28.09.2026 | 46,03 | 46,03 | 46,03 | 46,03 | 1,12% | - |
| 25.09.2026 | 45,52 | 45,52 | 45,52 | 45,52 | 0,22% | - |
| 24.09.2026 | 45,77 | 45,90 | 45,42 | 45,42 | -2,87% | 122,00 |
| 23.09.2026 | 46,76 | 46,76 | 46,76 | 46,76 | 0,69% | - |
| 22.09.2026 | 46,44 | 46,44 | 46,44 | 46,44 | 1,35% | - |
| 21.09.2026 | 45,82 | 45,82 | 45,82 | 45,82 | 0,22% | - |
| 18.09.2026 | 45,72 | 45,72 | 45,72 | 45,72 | -0,46% | - |
| 17.09.2026 | 45,93 | 45,93 | 45,93 | 45,93 | 1,03% | - |
| 16.09.2026 | 45,46 | 45,46 | 45,46 | 45,46 | -0,35% | - |
| 15.09.2026 | 45,62 | 45,62 | 45,62 | 45,62 | 0,00% | - |
| 14.09.2026 | 45,57 | 45,62 | 45,57 | 45,62 | -0,55% | 100,00 |
| 11.09.2026 | 45,87 | 45,87 | 45,87 | 45,87 | -0,56% | - |
| 10.09.2026 | 46,18 | 46,18 | 46,13 | 46,13 | -1,11% | - |
| 09.09.2026 | 46,65 | 46,65 | 46,65 | 46,65 | 0,11% | - |
| 08.09.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,55% | - |
| 07.09.2026 | 46,86 | 46,86 | 46,86 | 46,86 | 0,02% | - |
| 04.09.2026 | 46,69 | 46,85 | 46,69 | 46,85 | 1,91% | 10,00 |
| 03.09.2026 | 46,37 | 46,37 | 45,97 | 45,97 | -0,67% | - |
| 02.09.2026 | 45,89 | 46,28 | 45,89 | 46,28 | 1,42% | - |
| 01.09.2026 | 46,02 | 46,02 | 45,63 | 45,63 | -2,00% | - |
| 31.08.2026 | 46,56 | 46,56 | 46,56 | 46,56 | -0,30% | - |
| 28.08.2026 | 46,70 | 46,70 | 46,70 | 46,70 | -1,10% | - |
| 27.08.2026 | 47,22 | 47,22 | 47,22 | 47,22 | -0,76% | - |
| 26.08.2026 | 47,00 | 47,58 | 47,00 | 47,58 | 2,83% | 250,00 |
| 25.08.2026 | 46,27 | 46,27 | 46,27 | 46,27 | 2,03% | - |
| 24.08.2026 | 45,35 | 45,35 | 45,35 | 45,35 | -0,48% | - |
| 21.08.2026 | 45,57 | 45,57 | 45,57 | 45,57 | 0,11% | - |
| 20.08.2026 | 45,70 | 45,70 | 45,52 | 45,52 | 1,07% | - |
| 19.08.2026 | 45,04 | 45,04 | 45,04 | 45,04 | -1,49% | - |
| 18.08.2026 | 45,75 | 46,01 | 45,72 | 45,72 | -0,67% | 1,00 |
| 17.08.2026 | 46,65 | 46,65 | 46,03 | 46,03 | -1,18% | - |
| 14.08.2026 | 46,56 | 46,58 | 46,56 | 46,58 | -0,38% | - |
| 13.08.2026 | 46,43 | 46,76 | 46,43 | 46,76 | 1,04% | - |
| 12.08.2026 | 46,28 | 46,28 | 46,28 | 46,28 | -0,34% | - |
| 11.08.2026 | 45,76 | 46,44 | 45,76 | 46,44 | -0,60% | 50,00 |
| 10.08.2026 | 46,69 | 46,72 | 46,69 | 46,72 | -0,06% | 80,00 |
| 07.08.2026 | 46,75 | 46,75 | 46,75 | 46,75 | -2,54% | - |
| 06.08.2026 | 47,70 | 47,97 | 47,70 | 47,97 | 2,35% | - |
| 05.08.2026 | 46,87 | 46,87 | 46,87 | 46,87 | 2,14% | - |
| 04.08.2026 | 45,89 | 45,89 | 45,89 | 45,89 | -0,20% | - |
| 03.08.2026 | 45,98 | 45,98 | 45,98 | 45,98 | 0,09% | - |
| 31.07.2026 | 45,94 | 45,94 | 45,94 | 45,94 | -1,69% | - |
| 30.07.2026 | 46,73 | 46,73 | 46,73 | 46,73 | -0,81% | - |
| 29.07.2026 | 47,11 | 47,11 | 47,11 | 47,11 | 1,40% | - |
| 28.07.2026 | 46,46 | 46,46 | 46,46 | 46,46 | -2,48% | - |
| 27.07.2026 | 47,64 | 47,64 | 47,64 | 47,64 | 4,47% | - |
| 24.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,93% | - |
| 23.07.2026 | 46,03 | 46,03 | 46,03 | 46,03 | 0,04% | - |
| 22.07.2026 | 46,01 | 46,01 | 46,01 | 46,01 | -0,58% | - |
| 21.07.2026 | 46,28 | 46,28 | 46,28 | 46,28 | -0,24% | - |
| 20.07.2026 | 46,39 | 46,39 | 46,39 | 46,39 | -1,09% | - |
| 17.07.2026 | 46,90 | 46,90 | 46,90 | 46,90 | -1,26% | - |
| 16.07.2026 | 47,50 | 47,50 | 47,50 | 47,50 | 1,45% | - |
| 15.07.2026 | 46,82 | 46,82 | 46,82 | 46,82 | -0,21% | - |
| 14.07.2026 | 46,92 | 46,92 | 46,92 | 46,92 | -3,24% | - |
| 13.07.2026 | 48,49 | 48,49 | 48,49 | 48,49 | 0,02% | - |
| 10.07.2026 | 48,48 | 48,48 | 48,48 | 48,48 | 0,25% | - |
| 09.07.2026 | 48,36 | 48,36 | 48,36 | 48,36 | 0,75% | - |
| 08.07.2026 | 49,19 | 49,19 | 48,00 | 48,00 | -4,31% | 4,00 |
| 07.07.2026 | 50,16 | 50,16 | 50,16 | 50,16 | -1,53% | - |
| 06.07.2026 | 50,94 | 50,94 | 50,94 | 50,94 | 0,12% | - |
| 03.07.2026 | 50,88 | 50,88 | 50,88 | 50,88 | 1,64% | - |
| 02.07.2026 | 50,06 | 50,06 | 50,06 | 50,06 | -0,87% | - |
| 01.07.2026 | 50,80 | 50,80 | 50,50 | 50,50 | 0,80% | - |
| 30.06.2026 | 50,10 | 50,10 | 50,10 | 50,10 | -0,16% | - |
| 29.06.2026 | 50,16 | 50,18 | 50,16 | 50,18 | 0,36% | - |
| 26.06.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -1,11% | - |