44,320€
1,74%
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 | 44,24 | 44,24 | 44,24 | 44,24 | 1,56% | - |
| 13.05.2026 | 43,56 | 43,56 | 43,56 | 43,56 | 0,09% | - |
| 12.05.2026 | 43,52 | 43,52 | 43,52 | 43,52 | -1,81% | - |
| 11.05.2026 | 44,32 | 44,32 | 44,32 | 44,32 | 0,00% | 1,00 |
| 08.05.2026 | 44,32 | 44,32 | 44,32 | 44,32 | -3,13% | - |
| 07.05.2026 | 45,75 | 45,75 | 45,75 | 45,75 | 5,00% | - |
| 06.05.2026 | 41,87 | 43,57 | 41,87 | 43,57 | 5,68% | 50,00 |
| 05.05.2026 | 41,23 | 41,23 | 41,23 | 41,23 | -1,97% | - |
| 04.05.2026 | 42,13 | 42,13 | 42,06 | 42,06 | 1,62% | 50,00 |
| 30.04.2026 | 41,41 | 41,41 | 41,39 | 41,39 | -0,98% | 25,00 |
| 29.04.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 28.04.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -1,29% | - |
| 27.04.2026 | 43,36 | 43,36 | 43,36 | 43,36 | -0,57% | - |
| 24.04.2026 | 43,61 | 43,61 | 43,61 | 43,61 | 2,27% | - |
| 23.04.2026 | 42,95 | 42,95 | 42,64 | 42,64 | -3,46% | 166,00 |
| 22.04.2026 | 44,17 | 44,17 | 44,17 | 44,17 | -2,67% | - |
| 21.04.2026 | 45,38 | 45,38 | 45,38 | 45,38 | -0,22% | - |
| 20.04.2026 | 45,48 | 45,48 | 45,48 | 45,48 | 0,95% | - |
| 17.04.2026 | 45,05 | 45,05 | 45,05 | 45,05 | -1,34% | - |
| 16.04.2026 | 45,66 | 45,66 | 45,66 | 45,66 | 0,95% | - |
| 15.04.2026 | 45,23 | 45,23 | 45,23 | 45,23 | 1,48% | - |
| 14.04.2026 | 44,57 | 44,57 | 44,57 | 44,57 | 0,04% | - |
| 13.04.2026 | 44,13 | 44,55 | 44,13 | 44,55 | -0,04% | 220,00 |
| 10.04.2026 | 44,57 | 44,57 | 44,57 | 44,57 | -0,73% | - |
| 09.04.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -0,24% | - |
| 08.04.2026 | 45,01 | 45,01 | 45,01 | 45,01 | 4,89% | - |
| 07.04.2026 | 42,60 | 42,91 | 42,60 | 42,91 | 2,05% | 80,00 |
| 02.04.2026 | 42,05 | 42,05 | 42,05 | 42,05 | 0,05% | - |
| 01.04.2026 | 42,03 | 42,03 | 42,03 | 42,03 | 2,09% | - |
| 31.03.2026 | 40,02 | 41,17 | 40,02 | 41,17 | 2,34% | 80,00 |
| 30.03.2026 | 40,23 | 40,23 | 40,23 | 40,23 | -1,13% | - |
| 27.03.2026 | 40,69 | 40,69 | 40,69 | 40,69 | -0,22% | - |
| 26.03.2026 | 40,78 | 40,78 | 40,78 | 40,78 | -2,11% | - |
| 25.03.2026 | 41,60 | 41,66 | 41,52 | 41,66 | 3,25% | 50,00 |
| 24.03.2026 | 40,08 | 40,35 | 40,08 | 40,35 | 3,44% | - |
| 23.03.2026 | 39,01 | 39,01 | 39,01 | 39,01 | -2,89% | - |
| 20.03.2026 | 40,76 | 40,76 | 40,17 | 40,17 | 5,49% | 328,00 |
| 19.03.2026 | 41,31 | 41,31 | 38,08 | 38,08 | -7,77% | - |
| 18.03.2026 | 41,54 | 41,54 | 41,29 | 41,29 | 0,93% | 50,00 |
| 17.03.2026 | 40,91 | 40,91 | 40,91 | 40,91 | -0,49% | - |
| 16.03.2026 | 40,67 | 41,11 | 40,57 | 41,11 | 1,06% | 300,00 |
| 13.03.2026 | 41,19 | 41,19 | 40,68 | 40,68 | -2,59% | 145,00 |
| 12.03.2026 | 42,12 | 42,12 | 41,76 | 41,76 | -2,61% | 30,00 |
| 11.03.2026 | 43,02 | 43,02 | 42,88 | 42,88 | -1,33% | 111,00 |
| 10.03.2026 | 44,03 | 44,03 | 43,46 | 43,46 | 4,50% | 620,00 |
| 09.03.2026 | 41,59 | 41,59 | 41,59 | 41,59 | -4,17% | - |
| 06.03.2026 | 44,49 | 44,49 | 43,40 | 43,40 | -4,51% | 110,00 |
| 05.03.2026 | 44,52 | 45,45 | 44,52 | 45,45 | 1,00% | 110,00 |
| 04.03.2026 | 44,00 | 45,00 | 44,00 | 45,00 | 6,56% | 376,00 |
| 03.03.2026 | 44,15 | 44,15 | 42,23 | 42,23 | -6,90% | 115,00 |
| 02.03.2026 | 44,92 | 45,36 | 44,58 | 45,36 | -6,63% | 244,00 |
| 27.02.2026 | 49,15 | 49,52 | 48,58 | 48,58 | -1,92% | 90,00 |
| 26.02.2026 | 48,60 | 49,53 | 48,60 | 49,53 | 2,48% | 101,00 |
| 25.02.2026 | 48,33 | 48,33 | 48,33 | 48,33 | 1,26% | - |
| 24.02.2026 | 47,73 | 47,73 | 47,73 | 47,73 | -0,06% | - |
| 23.02.2026 | 48,52 | 48,52 | 47,76 | 47,76 | -1,20% | 50,00 |
| 20.02.2026 | 48,34 | 48,34 | 48,34 | 48,34 | -1,39% | - |
| 19.02.2026 | 49,02 | 49,02 | 49,02 | 49,02 | -1,51% | - |
| 18.02.2026 | 49,77 | 49,77 | 49,77 | 49,77 | 1,82% | - |
| 17.02.2026 | 48,88 | 48,88 | 48,88 | 48,88 | -0,63% | - |
| 16.02.2026 | 49,19 | 49,19 | 49,19 | 49,19 | -0,22% | - |
| 13.02.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 1,05% | - |
| 12.02.2026 | 48,79 | 48,79 | 48,79 | 48,79 | -0,99% | - |
| 11.02.2026 | 49,28 | 49,28 | 49,28 | 49,28 | 1,44% | - |
| 10.02.2026 | 48,58 | 48,58 | 48,58 | 48,58 | -0,98% | - |
| 09.02.2026 | 49,06 | 49,06 | 49,06 | 49,06 | 0,64% | - |
| 06.02.2026 | 48,05 | 48,75 | 48,05 | 48,75 | 2,07% | 100,00 |
| 05.02.2026 | 48,45 | 48,45 | 47,76 | 47,76 | 0,74% | 45,00 |
| 04.02.2026 | 46,66 | 47,41 | 46,66 | 47,41 | 0,11% | 19,00 |
| 03.02.2026 | 47,36 | 47,36 | 47,36 | 47,36 | 2,51% | 50,00 |
| 02.02.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,83% | - |
| 30.01.2026 | 45,82 | 45,82 | 45,82 | 45,82 | 0,73% | - |
| 29.01.2026 | 45,49 | 45,89 | 45,13 | 45,49 | -0,96% | - |
| 28.01.2026 | 45,93 | 45,93 | 45,93 | 45,93 | -1,73% | - |
| 27.01.2026 | 46,74 | 46,74 | 46,74 | 46,74 | 0,78% | 50,00 |
| 26.01.2026 | 46,38 | 46,38 | 46,38 | 46,38 | -1,19% | - |
| 23.01.2026 | 46,94 | 46,94 | 46,94 | 46,94 | 0,17% | - |
| 22.01.2026 | 46,86 | 46,86 | 46,86 | 46,86 | 2,49% | - |
| 21.01.2026 | 45,72 | 45,72 | 45,72 | 45,72 | 0,97% | - |
| 20.01.2026 | 45,28 | 45,28 | 45,28 | 45,28 | -1,65% | - |
| 19.01.2026 | 46,04 | 46,04 | 46,04 | 46,04 | 0,20% | - |
| 16.01.2026 | 45,95 | 45,95 | 45,95 | 45,95 | -0,07% | - |
| 15.01.2026 | 46,18 | 46,29 | 45,98 | 45,98 | -2,23% | 51,00 |
| 14.01.2026 | 47,03 | 47,03 | 47,03 | 47,03 | -0,80% | - |
| 13.01.2026 | 47,41 | 47,41 | 47,41 | 47,41 | 0,27% | - |
| 12.01.2026 | 47,28 | 47,28 | 47,28 | 47,28 | -0,69% | - |
| 09.01.2026 | 48,18 | 48,18 | 47,61 | 47,61 | -1,39% | - |
| 08.01.2026 | 47,96 | 48,28 | 47,96 | 48,28 | 1,43% | 250,00 |
| 07.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,15% | - |
| 06.01.2026 | 47,53 | 47,53 | 47,53 | 47,53 | -0,75% | - |
| 05.01.2026 | 47,89 | 47,89 | 47,89 | 47,89 | -1,24% | - |
| 02.01.2026 | 48,49 | 48,49 | 48,49 | 48,49 | 1,96% | 10,00 |
| 30.12.2025 | 47,64 | 47,64 | 47,56 | 47,56 | 0,53% | - |
| 29.12.2025 | 47,31 | 47,31 | 47,31 | 47,31 | -1,07% | - |
| 23.12.2025 | 47,91 | 47,91 | 47,82 | 47,82 | -0,91% | 1,00 |
| 22.12.2025 | 47,85 | 48,26 | 47,85 | 48,26 | 1,66% | 55,00 |
| 19.12.2025 | 47,47 | 47,47 | 47,47 | 47,47 | 0,06% | - |
| 18.12.2025 | 47,44 | 47,44 | 47,44 | 47,44 | -0,25% | - |
| 17.12.2025 | 47,56 | 47,56 | 47,56 | 47,56 | 1,67% | 10,00 |
| 16.12.2025 | 46,78 | 46,78 | 46,78 | 46,78 | -0,26% | - |