149,425€
0,76%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 148,50 | 150,10 | 148,20 | 149,95 | 1,11% | 160,00 |
| 06.08.2026 | 146,75 | 148,30 | 138,05 | 148,30 | 1,44% | 837,00 |
| 05.08.2026 | 147,65 | 149,40 | 146,20 | 146,20 | -0,65% | 679,00 |
| 04.08.2026 | 143,95 | 147,15 | 139,95 | 147,15 | 2,15% | 660,00 |
| 03.08.2026 | 143,75 | 148,05 | 143,75 | 144,05 | 1,55% | 3.254,00 |
| 31.07.2026 | 140,60 | 143,10 | 139,25 | 141,85 | 0,60% | 283,00 |
| 30.07.2026 | 151,25 | 152,10 | 141,00 | 141,00 | -7,54% | 980,00 |
| 29.07.2026 | 144,75 | 154,15 | 144,75 | 152,50 | 5,17% | 278,00 |
| 28.07.2026 | 135,85 | 145,75 | 135,85 | 145,00 | 6,54% | 379,00 |
| 27.07.2026 | 129,45 | 136,10 | 128,80 | 136,10 | 6,95% | 1.449,00 |
| 24.07.2026 | 121,60 | 127,25 | 121,60 | 127,25 | 5,87% | 130,00 |
| 23.07.2026 | 122,30 | 122,30 | 120,20 | 120,20 | -2,20% | 185,00 |
| 22.07.2026 | 123,70 | 124,30 | 122,90 | 122,90 | -0,65% | 560,00 |
| 21.07.2026 | 126,30 | 126,65 | 123,70 | 123,70 | -1,20% | 1.088,00 |
| 20.07.2026 | 125,20 | 125,20 | 125,20 | 125,20 | 0,60% | - |
| 17.07.2026 | 124,90 | 126,00 | 124,45 | 124,45 | 2,85% | 201,00 |
| 16.07.2026 | 119,40 | 121,70 | 118,80 | 121,00 | 1,26% | 425,00 |
| 15.07.2026 | 116,90 | 120,90 | 115,90 | 119,50 | -0,17% | 486,00 |
| 14.07.2026 | 120,85 | 121,00 | 111,50 | 119,70 | -2,37% | 221,00 |
| 13.07.2026 | 118,55 | 122,60 | 118,55 | 122,60 | 3,33% | 295,00 |
| 10.07.2026 | 121,10 | 123,40 | 118,65 | 118,65 | -1,82% | 363,00 |
| 09.07.2026 | 119,25 | 120,85 | 116,25 | 120,85 | -2,81% | 960,00 |
| 08.07.2026 | 124,35 | 124,35 | 124,35 | 124,35 | -0,88% | - |
| 07.07.2026 | 120,00 | 125,60 | 120,00 | 125,45 | 4,32% | 539,00 |
| 06.07.2026 | 120,00 | 120,95 | 119,40 | 120,25 | 1,82% | 336,00 |
| 03.07.2026 | 120,05 | 120,05 | 118,10 | 118,10 | -1,54% | 216,00 |
| 02.07.2026 | 114,95 | 120,20 | 114,80 | 119,95 | 3,27% | 757,00 |
| 01.07.2026 | 108,65 | 117,00 | 108,65 | 116,15 | 6,90% | 397,00 |
| 30.06.2026 | 109,75 | 110,00 | 107,80 | 108,65 | -1,14% | 708,00 |
| 29.06.2026 | 114,25 | 114,70 | 109,90 | 109,90 | -1,87% | 318,00 |
| 26.06.2026 | 110,95 | 112,00 | 110,95 | 112,00 | -1,45% | 524,00 |
| 25.06.2026 | 112,35 | 113,65 | 111,75 | 113,65 | 0,58% | 310,00 |
| 24.06.2026 | 111,95 | 113,00 | 111,45 | 113,00 | 2,31% | 293,00 |
| 23.06.2026 | 108,65 | 112,80 | 108,30 | 110,45 | 6,15% | 1.211,00 |
| 22.06.2026 | 113,40 | 113,40 | 104,00 | 104,05 | -8,89% | 1.977,00 |
| 19.06.2026 | 112,20 | 114,85 | 112,20 | 114,20 | 2,61% | 1.672,00 |
| 18.06.2026 | 138,05 | 138,05 | 110,85 | 111,30 | -19,17% | 1.265,00 |
| 17.06.2026 | 142,55 | 143,45 | 137,70 | 137,70 | -3,71% | 223,00 |
| 16.06.2026 | 143,05 | 143,50 | 141,85 | 143,00 | -1,85% | 902,00 |
| 15.06.2026 | 147,85 | 149,00 | 145,35 | 145,70 | -1,62% | 1.536,00 |
| 12.06.2026 | 144,85 | 148,10 | 144,85 | 148,10 | 2,14% | 398,00 |
| 11.06.2026 | 147,75 | 147,75 | 145,00 | 145,00 | -0,55% | 75,00 |
| 10.06.2026 | 149,35 | 149,35 | 145,80 | 145,80 | -4,08% | 70,00 |
| 09.06.2026 | 151,40 | 152,00 | 151,40 | 152,00 | 0,07% | 71,00 |
| 08.06.2026 | 154,40 | 155,35 | 151,90 | 151,90 | -1,68% | 222,00 |
| 05.06.2026 | 154,20 | 154,55 | 153,75 | 154,50 | 0,75% | 168,00 |
| 04.06.2026 | 152,60 | 156,20 | 152,60 | 153,35 | -0,42% | 71,00 |
| 03.06.2026 | 159,80 | 160,40 | 154,00 | 154,00 | -3,42% | 415,00 |
| 02.06.2026 | 168,10 | 168,85 | 158,00 | 159,45 | -5,87% | 1.444,00 |
| 01.06.2026 | 162,95 | 170,00 | 162,75 | 169,40 | 9,61% | 700,00 |
| 29.05.2026 | 154,30 | 154,55 | 153,55 | 154,55 | 0,98% | 332,00 |
| 28.05.2026 | 152,80 | 153,60 | 152,10 | 153,05 | 0,33% | 342,00 |
| 27.05.2026 | 151,85 | 152,55 | 151,05 | 152,55 | -0,68% | 215,00 |
| 26.05.2026 | 154,55 | 155,40 | 150,10 | 153,60 | -1,25% | 277,00 |
| 25.05.2026 | 154,85 | 155,55 | 154,85 | 155,55 | 0,61% | 147,00 |
| 22.05.2026 | 154,25 | 155,55 | 153,35 | 154,60 | 0,85% | 579,00 |
| 21.05.2026 | 153,00 | 153,30 | 149,90 | 153,30 | 0,99% | 1.164,00 |
| 20.05.2026 | 152,75 | 152,75 | 151,35 | 151,80 | -2,41% | 339,00 |
| 19.05.2026 | 152,75 | 157,45 | 152,75 | 155,55 | 3,36% | 186,00 |
| 18.05.2026 | 145,75 | 150,50 | 143,90 | 150,50 | 4,66% | 135,00 |
| 15.05.2026 | 140,65 | 144,80 | 140,65 | 143,80 | 2,02% | 101,00 |
| 14.05.2026 | 137,00 | 141,60 | 137,00 | 140,95 | 3,34% | 675,00 |
| 13.05.2026 | 145,05 | 145,90 | 133,50 | 136,40 | -7,24% | 400,00 |
| 12.05.2026 | 146,65 | 147,40 | 146,65 | 147,05 | 0,10% | 227,00 |
| 11.05.2026 | 152,90 | 153,65 | 146,70 | 146,90 | -3,96% | 800,00 |
| 08.05.2026 | 152,70 | 153,50 | 150,30 | 152,95 | 1,43% | 73,00 |
| 07.05.2026 | 149,50 | 150,85 | 147,35 | 150,80 | 0,87% | 1.096,00 |
| 06.05.2026 | 152,05 | 152,55 | 149,50 | 149,50 | 0,13% | 533,00 |
| 05.05.2026 | 153,80 | 154,90 | 149,00 | 149,30 | -3,05% | 878,00 |
| 04.05.2026 | 153,90 | 154,90 | 152,90 | 154,00 | 1,99% | 572,00 |
| 30.04.2026 | 153,70 | 154,65 | 151,00 | 151,00 | -1,82% | 296,00 |
| 29.04.2026 | 151,85 | 153,80 | 151,00 | 153,80 | 0,33% | 902,00 |
| 28.04.2026 | 151,30 | 153,30 | 151,30 | 153,30 | 0,76% | 179,00 |
| 27.04.2026 | 151,65 | 153,10 | 151,65 | 152,15 | -0,13% | 184,00 |
| 24.04.2026 | 153,45 | 154,95 | 149,00 | 152,35 | 0,49% | 763,00 |
| 23.04.2026 | 160,85 | 161,75 | 149,85 | 151,60 | -6,71% | 612,00 |
| 22.04.2026 | 165,80 | 166,60 | 162,50 | 162,50 | -3,13% | 324,00 |
| 21.04.2026 | 165,50 | 167,75 | 165,50 | 167,75 | 1,67% | 838,00 |
| 20.04.2026 | 168,55 | 169,20 | 165,00 | 165,00 | -0,18% | 410,00 |
| 17.04.2026 | 164,65 | 165,30 | 164,65 | 165,30 | 0,06% | 196,00 |
| 16.04.2026 | 164,95 | 165,50 | 163,35 | 165,20 | 0,36% | 803,00 |
| 15.04.2026 | 160,80 | 165,00 | 160,80 | 164,60 | 1,82% | 215,00 |
| 14.04.2026 | 163,65 | 163,65 | 161,35 | 161,65 | 1,60% | 278,00 |
| 13.04.2026 | 152,45 | 159,10 | 152,45 | 159,10 | 4,67% | 102,00 |
| 10.04.2026 | 159,20 | 160,00 | 152,00 | 152,00 | -3,77% | 291,00 |
| 09.04.2026 | 164,95 | 164,95 | 157,40 | 157,95 | -8,70% | 194,00 |
| 08.04.2026 | 172,60 | 173,20 | 172,60 | 173,00 | 1,11% | 65,00 |
| 07.04.2026 | 171,65 | 172,15 | 171,10 | 171,10 | 0,08% | 172,00 |
| 02.04.2026 | 169,00 | 170,96 | 169,00 | 170,96 | 0,68% | 80,00 |
| 01.04.2026 | 171,38 | 172,00 | 165,76 | 169,80 | -0,61% | 552,00 |
| 31.03.2026 | 172,94 | 173,96 | 170,84 | 170,84 | -1,33% | 200,00 |
| 30.03.2026 | 168,10 | 173,14 | 167,46 | 173,14 | 3,07% | 305,00 |
| 27.03.2026 | 170,42 | 170,42 | 165,50 | 167,98 | -0,44% | 218,00 |
| 26.03.2026 | 165,90 | 170,48 | 165,90 | 168,72 | 0,56% | 488,00 |
| 25.03.2026 | 167,50 | 167,78 | 167,50 | 167,78 | 0,32% | 75,00 |
| 24.03.2026 | 171,76 | 172,88 | 167,18 | 167,24 | -3,02% | 138,00 |
| 23.03.2026 | 172,62 | 174,86 | 172,44 | 172,44 | -3,10% | 275,00 |
| 20.03.2026 | 176,82 | 177,96 | 174,90 | 177,96 | -0,63% | 372,00 |
| 19.03.2026 | 170,78 | 179,64 | 161,24 | 179,08 | 5,30% | 460,00 |
| 18.03.2026 | 172,54 | 174,02 | 170,06 | 170,06 | -2,29% | 139,00 |