218,000€
-0,73%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 219,60 | 219,75 | 215,13 | 216,70 | -1,32% | 844,00 |
| 02.09.2025 | 222,00 | 222,70 | 216,55 | 219,60 | -1,13% | 1.623,00 |
| 01.09.2025 | 221,90 | 223,25 | 220,80 | 222,10 | 0,70% | 1.038,00 |
| 29.08.2025 | 219,05 | 222,00 | 217,00 | 220,55 | 0,66% | 1.536,00 |
| 28.08.2025 | 220,80 | 221,75 | 218,65 | 219,10 | -0,54% | 727,00 |
| 27.08.2025 | 219,35 | 221,60 | 217,55 | 220,30 | 1,17% | 1.671,00 |
| 26.08.2025 | 219,70 | 220,35 | 217,75 | 217,75 | -0,62% | 1.542,00 |
| 25.08.2025 | 222,05 | 222,15 | 219,00 | 219,10 | -1,53% | 1.115,00 |
| 22.08.2025 | 218,10 | 223,30 | 218,10 | 222,50 | 2,39% | 768,00 |
| 21.08.2025 | 218,20 | 219,05 | 215,95 | 217,30 | -1,65% | 1.237,00 |
| 20.08.2025 | 219,55 | 222,55 | 218,05 | 220,95 | 1,91% | 1.918,00 |
| 19.08.2025 | 213,35 | 220,30 | 212,65 | 216,80 | 1,31% | 1.717,00 |
| 18.08.2025 | 211,30 | 214,50 | 210,60 | 214,00 | 0,85% | 922,00 |
| 15.08.2025 | 211,50 | 212,40 | 210,35 | 212,20 | 0,21% | 566,00 |
| 14.08.2025 | 210,65 | 211,85 | 207,80 | 211,75 | 1,51% | 1.609,00 |
| 13.08.2025 | 203,15 | 210,50 | 203,05 | 208,60 | 1,48% | 1.134,00 |
| 12.08.2025 | 205,05 | 206,30 | 204,75 | 205,55 | 0,51% | 1.579,00 |
| 11.08.2025 | 206,35 | 207,50 | 204,50 | 204,50 | -0,27% | 1.956,00 |
| 08.08.2025 | 208,60 | 208,60 | 205,00 | 205,05 | -3,10% | 1.080,00 |
| 07.08.2025 | 212,45 | 214,70 | 211,30 | 211,60 | -0,45% | 963,00 |
| 06.08.2025 | 214,65 | 215,45 | 209,70 | 212,55 | -0,35% | 1.921,00 |
| 05.08.2025 | 224,50 | 225,50 | 213,25 | 213,30 | -4,18% | 2.118,00 |
| 04.08.2025 | 222,45 | 223,30 | 221,00 | 222,60 | 0,59% | 2.326,00 |
| 01.08.2025 | 232,65 | 232,80 | 221,30 | 221,30 | -6,07% | 2.087,00 |
| 31.07.2025 | 239,15 | 239,90 | 233,45 | 235,60 | -1,42% | 1.550,00 |
| 30.07.2025 | 241,00 | 242,30 | 239,00 | 239,00 | -0,64% | 427,00 |
| 29.07.2025 | 239,10 | 241,05 | 239,10 | 240,55 | 1,07% | 800,00 |
| 28.07.2025 | 241,75 | 244,05 | 238,00 | 238,00 | -1,24% | 670,00 |
| 25.07.2025 | 239,30 | 241,00 | 239,15 | 241,00 | 0,58% | 774,00 |
| 24.07.2025 | 242,45 | 243,65 | 239,60 | 239,60 | -2,00% | 1.005,00 |
| 23.07.2025 | 245,65 | 247,00 | 244,50 | 244,50 | 1,16% | 342,00 |
| 22.07.2025 | 241,40 | 243,15 | 240,45 | 241,70 | -0,06% | 327,00 |
| 21.07.2025 | 243,60 | 243,60 | 241,85 | 241,85 | -0,58% | 433,00 |
| 18.07.2025 | 242,95 | 244,45 | 242,35 | 243,25 | 0,41% | 498,00 |
| 17.07.2025 | 240,40 | 243,55 | 240,40 | 242,25 | 0,50% | 556,00 |
| 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 |