241,225€
0,07%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 240,68 | 241,65 | 240,40 | 241,18 | 0,05% | 25,00 |
| 16.07.2025 | 237,00 | 241,05 | 237,00 | 241,05 | 0,50% | 434,00 |
| 15.07.2025 | 240,05 | 240,90 | 239,30 | 239,85 | 0,10% | 725,00 |
| 14.07.2025 | 239,25 | 239,90 | 238,00 | 239,60 | -0,58% | 261,00 |
| 11.07.2025 | 247,20 | 247,20 | 241,00 | 241,00 | -2,33% | 298,00 |
| 10.07.2025 | 250,90 | 253,05 | 246,50 | 246,75 | -2,41% | 569,00 |
| 09.07.2025 | 258,15 | 260,75 | 252,85 | 252,85 | -2,43% | 533,00 |
| 08.07.2025 | 255,65 | 261,85 | 255,65 | 259,15 | 0,64% | 355,00 |
| 07.07.2025 | 258,55 | 260,85 | 257,50 | 257,50 | 0,02% | 432,00 |
| 04.07.2025 | 257,35 | 258,40 | 256,15 | 257,45 | -0,50% | 760,00 |
| 03.07.2025 | 255,45 | 259,80 | 255,45 | 258,75 | 1,71% | 494,00 |
| 02.07.2025 | 256,60 | 257,45 | 254,40 | 254,40 | -1,01% | 347,00 |
| 01.07.2025 | 253,85 | 257,40 | 252,50 | 257,00 | 1,38% | 724,00 |
| 30.06.2025 | 252,85 | 254,10 | 252,45 | 253,50 | 0,64% | 312,00 |
| 27.06.2025 | 253,05 | 254,30 | 251,60 | 251,90 | -0,22% | 523,00 |
| 26.06.2025 | 252,05 | 252,45 | 251,75 | 252,45 | -0,24% | 105,00 |
| 25.06.2025 | 258,30 | 260,10 | 253,05 | 253,05 | -2,11% | 479,00 |
| 24.06.2025 | 255,40 | 258,50 | 255,00 | 258,50 | 3,17% | 264,00 |
| 23.06.2025 | 246,85 | 250,55 | 246,85 | 250,55 | 1,03% | 292,00 |
| 20.06.2025 | 267,00 | 271,80 | 244,30 | 248,00 | -6,34% | 1.220,00 |
| 19.06.2025 | 266,80 | 266,80 | 264,80 | 264,80 | -2,14% | 26,00 |
| 18.06.2025 | 270,85 | 272,05 | 270,00 | 270,60 | -0,97% | 169,00 |
| 17.06.2025 | 271,05 | 273,25 | 270,15 | 273,25 | 0,29% | 139,00 |
| 16.06.2025 | 271,45 | 273,10 | 271,05 | 272,45 | 0,91% | 96,00 |
| 13.06.2025 | 272,30 | 274,85 | 270,00 | 270,00 | -1,39% | 106,00 |
| 12.06.2025 | 275,70 | 277,55 | 273,05 | 273,80 | -2,18% | 297,00 |
| 11.06.2025 | 279,75 | 280,95 | 279,75 | 279,90 | -0,48% | 254,00 |
| 10.06.2025 | 276,85 | 281,25 | 276,35 | 281,25 | 1,41% | 248,00 |
| 09.06.2025 | 277,15 | 277,35 | 277,15 | 277,35 | -0,34% | 14,00 |
| 06.06.2025 | 275,70 | 278,30 | 275,70 | 278,30 | 1,38% | 313,00 |
| 05.06.2025 | 276,60 | 277,60 | 273,90 | 274,50 | -1,01% | 230,00 |
| 04.06.2025 | 274,80 | 277,30 | 274,00 | 277,30 | 0,87% | 260,00 |
| 03.06.2025 | 274,00 | 276,00 | 274,00 | 274,90 | 0,22% | 440,00 |
| 02.06.2025 | 277,85 | 277,85 | 273,65 | 274,30 | -1,51% | 194,00 |
| 30.05.2025 | 280,70 | 281,30 | 278,50 | 278,50 | -0,05% | 48,00 |
| 29.05.2025 | 283,15 | 283,15 | 278,65 | 278,65 | -0,11% | 5,00 |
| 28.05.2025 | 277,90 | 278,95 | 277,05 | 278,95 | 0,65% | 213,00 |
| 27.05.2025 | 273,45 | 278,05 | 273,45 | 277,15 | 0,54% | 142,00 |
| 26.05.2025 | 272,30 | 275,65 | 272,30 | 275,65 | 0,57% | 109,00 |
| 23.05.2025 | 278,60 | 279,60 | 272,15 | 274,10 | -2,54% | 460,00 |
| 22.05.2025 | 279,95 | 282,10 | 279,95 | 281,25 | 0,18% | 517,00 |
| 21.05.2025 | 280,55 | 284,00 | 280,05 | 280,75 | -0,55% | 1.942,00 |
| 20.05.2025 | 283,70 | 284,40 | 282,30 | 282,30 | -0,41% | 242,00 |
| 19.05.2025 | 283,25 | 283,65 | 279,00 | 283,45 | 0,66% | 223,00 |
| 16.05.2025 | 286,25 | 287,95 | 278,85 | 281,60 | -2,12% | 480,00 |
| 15.05.2025 | 284,90 | 287,95 | 284,25 | 287,70 | 0,51% | 226,00 |
| 14.05.2025 | 288,05 | 289,50 | 284,70 | 286,25 | -1,33% | 242,00 |
| 13.05.2025 | 289,90 | 292,40 | 289,90 | 290,10 | 0,14% | 296,00 |
| 12.05.2025 | 276,15 | 289,70 | 276,15 | 289,70 | 5,29% | 344,00 |
| 09.05.2025 | 274,40 | 276,40 | 274,40 | 275,15 | 0,05% | 47,00 |
| 08.05.2025 | 271,40 | 277,00 | 271,40 | 275,00 | 2,40% | 896,00 |
| 07.05.2025 | 267,25 | 270,00 | 267,15 | 268,55 | -0,04% | 347,00 |
| 06.05.2025 | 271,85 | 271,85 | 268,60 | 268,65 | -1,09% | 171,00 |
| 05.05.2025 | 268,00 | 271,60 | 267,05 | 271,60 | 1,34% | 470,00 |
| 02.05.2025 | 267,75 | 270,55 | 267,05 | 268,00 | 2,49% | 89,00 |
| 30.04.2025 | 261,40 | 263,00 | 257,25 | 261,50 | 0,48% | 193,00 |
| 29.04.2025 | 256,75 | 261,30 | 256,75 | 260,25 | 0,97% | 507,00 |
| 28.04.2025 | 258,05 | 260,55 | 257,00 | 257,75 | 0,72% | 224,00 |
| 25.04.2025 | 257,15 | 257,90 | 255,90 | 255,90 | -0,16% | 319,00 |
| 24.04.2025 | 253,10 | 256,30 | 250,70 | 256,30 | -1,50% | 65,00 |
| 23.04.2025 | 251,05 | 260,20 | 250,80 | 260,20 | 6,23% | 295,00 |
| 22.04.2025 | 243,60 | 244,95 | 243,60 | 244,95 | -1,94% | 128,00 |
| 17.04.2025 | 251,70 | 253,20 | 248,20 | 249,80 | -0,75% | 667,00 |
| 16.04.2025 | 250,40 | 255,35 | 250,40 | 251,70 | -1,97% | 222,00 |
| 15.04.2025 | 254,50 | 256,90 | 254,50 | 256,75 | 0,86% | 435,00 |
| 14.04.2025 | 251,35 | 255,55 | 251,15 | 254,55 | 3,60% | 111,00 |
| 11.04.2025 | 254,65 | 254,65 | 245,40 | 245,70 | -1,88% | 748,00 |
| 10.04.2025 | 274,20 | 274,20 | 250,40 | 250,40 | -3,32% | 238,00 |
| 09.04.2025 | 251,60 | 259,00 | 251,60 | 259,00 | 1,57% | 745,00 |
| 08.04.2025 | 262,65 | 267,50 | 255,00 | 255,00 | -2,41% | 159,00 |
| 07.04.2025 | 250,00 | 261,30 | 244,90 | 261,30 | -3,37% | 361,00 |
| 04.04.2025 | 270,70 | 272,00 | 263,30 | 270,40 | -1,80% | 1.014,00 |
| 03.04.2025 | 282,80 | 284,10 | 274,20 | 275,35 | -5,26% | 354,00 |
| 02.04.2025 | 289,80 | 291,00 | 287,20 | 290,65 | 0,99% | 311,00 |
| 01.04.2025 | 287,90 | 290,45 | 287,20 | 287,80 | 1,20% | 785,00 |
| 31.03.2025 | 279,85 | 284,40 | 279,30 | 284,40 | 0,99% | 393,00 |
| 28.03.2025 | 285,20 | 286,65 | 281,60 | 281,60 | -1,40% | 201,00 |
| 27.03.2025 | 290,35 | 290,35 | 285,60 | 285,60 | -1,13% | 424,00 |
| 26.03.2025 | 286,00 | 290,00 | 285,95 | 288,85 | 1,16% | 3.127,00 |
| 25.03.2025 | 284,00 | 288,05 | 283,00 | 285,55 | 0,26% | 426,00 |
| 24.03.2025 | 283,35 | 285,15 | 282,60 | 284,80 | 3,28% | 277,00 |
| 21.03.2025 | 278,40 | 278,55 | 274,50 | 275,75 | -0,52% | 437,00 |
| 20.03.2025 | 301,10 | 304,90 | 273,30 | 277,20 | -6,70% | 707,00 |
| 19.03.2025 | 296,20 | 298,40 | 296,20 | 297,10 | 0,88% | 521,00 |
| 18.03.2025 | 297,65 | 298,95 | 294,50 | 294,50 | -0,37% | 292,00 |
| 17.03.2025 | 293,40 | 295,60 | 293,10 | 295,60 | 1,25% | 693,00 |
| 14.03.2025 | 292,50 | 293,95 | 290,00 | 291,95 | -0,32% | 86,00 |
| 13.03.2025 | 297,30 | 300,80 | 292,35 | 292,90 | -1,41% | 561,00 |
| 12.03.2025 | 300,25 | 303,00 | 296,65 | 297,10 | -0,57% | 286,00 |
| 11.03.2025 | 307,90 | 307,90 | 298,00 | 298,80 | -3,92% | 314,00 |
| 10.03.2025 | 314,65 | 314,65 | 307,90 | 311,00 | -0,22% | 402,00 |
| 07.03.2025 | 314,85 | 314,90 | 311,00 | 311,70 | -1,33% | 255,00 |
| 06.03.2025 | 321,50 | 321,50 | 315,90 | 315,90 | -1,16% | 410,00 |
| 05.03.2025 | 326,75 | 326,75 | 319,25 | 319,60 | -3,44% | 114,00 |
| 04.03.2025 | 328,30 | 331,45 | 323,00 | 331,00 | 0,88% | 326,00 |
| 03.03.2025 | 334,15 | 334,30 | 328,10 | 328,10 | -1,96% | 793,00 |
| 28.02.2025 | 342,70 | 346,25 | 331,60 | 334,65 | -3,36% | 551,00 |
| 27.02.2025 | 341,10 | 346,30 | 339,95 | 346,30 | 1,85% | 113,00 |
| 26.02.2025 | 345,05 | 349,55 | 340,00 | 340,00 | -1,43% | 926,00 |
| 25.02.2025 | 346,85 | 348,45 | 343,60 | 344,95 | -0,81% | 135,00 |