140,100€
2,71%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 172,50 | 174,04 | 172,50 | 174,04 | 0,36% | 116,00 |
| 16.03.2026 | 171,80 | 173,42 | 170,46 | 173,42 | 0,30% | 391,00 |
| 13.03.2026 | 170,56 | 172,90 | 170,56 | 172,90 | 1,71% | 7,00 |
| 12.03.2026 | 172,92 | 172,92 | 170,00 | 170,00 | -2,70% | 695,00 |
| 11.03.2026 | 173,40 | 175,28 | 173,40 | 174,72 | 0,41% | 266,00 |
| 10.03.2026 | 179,76 | 180,32 | 172,02 | 174,00 | -2,56% | 391,00 |
| 09.03.2026 | 182,98 | 183,14 | 177,74 | 178,58 | -4,46% | 97,00 |
| 06.03.2026 | 184,10 | 187,02 | 183,88 | 186,92 | 0,55% | 405,00 |
| 05.03.2026 | 179,90 | 185,90 | 179,24 | 185,90 | 1,35% | 115,00 |
| 04.03.2026 | 179,50 | 183,42 | 179,50 | 183,42 | 2,21% | 80,00 |
| 03.03.2026 | 174,74 | 179,46 | 174,30 | 179,46 | 2,31% | 180,00 |
| 02.03.2026 | 174,66 | 176,02 | 174,66 | 175,40 | 1,42% | 90,00 |
| 27.02.2026 | 173,62 | 175,82 | 171,94 | 172,94 | -0,10% | 601,00 |
| 26.02.2026 | 162,14 | 173,12 | 162,14 | 173,12 | 7,35% | 1.181,00 |
| 25.02.2026 | 167,14 | 167,28 | 160,48 | 161,26 | -3,62% | 222,00 |
| 24.02.2026 | 171,20 | 172,60 | 167,32 | 167,32 | -3,89% | 1.673,00 |
| 23.02.2026 | 180,96 | 182,00 | 174,10 | 174,10 | -4,37% | 1.506,00 |
| 20.02.2026 | 183,68 | 183,68 | 182,06 | 182,06 | 0,59% | 67,00 |
| 19.02.2026 | 189,68 | 189,68 | 180,18 | 181,00 | -2,44% | 906,00 |
| 18.02.2026 | 185,44 | 186,52 | 185,44 | 185,52 | -0,76% | 163,00 |
| 17.02.2026 | 188,20 | 190,90 | 183,96 | 186,94 | -0,92% | 502,00 |
| 16.02.2026 | 188,80 | 190,10 | 188,68 | 188,68 | 0,32% | 418,00 |
| 13.02.2026 | 186,08 | 188,08 | 186,00 | 188,08 | 3,23% | 293,00 |
| 12.02.2026 | 194,00 | 195,04 | 182,20 | 182,20 | -5,37% | 1.100,00 |
| 11.02.2026 | 201,60 | 203,65 | 192,54 | 192,54 | -6,08% | 355,00 |
| 10.02.2026 | 199,32 | 205,00 | 197,26 | 205,00 | 2,50% | 372,00 |
| 09.02.2026 | 203,90 | 203,90 | 195,00 | 200,00 | -0,22% | 2.871,00 |
| 06.02.2026 | 197,92 | 202,05 | 197,90 | 200,45 | 0,83% | 408,00 |
| 05.02.2026 | 204,40 | 204,40 | 198,10 | 198,80 | -0,60% | 219,00 |
| 04.02.2026 | 204,60 | 204,60 | 199,98 | 200,00 | -1,11% | 148,00 |
| 03.02.2026 | 225,70 | 225,70 | 202,25 | 202,25 | -10,86% | 385,00 |
| 02.02.2026 | 220,50 | 227,10 | 220,50 | 226,90 | 4,37% | 295,00 |
| 30.01.2026 | 217,20 | 217,40 | 217,20 | 217,40 | 0,21% | 53,00 |
| 29.01.2026 | 225,10 | 229,00 | 216,65 | 216,95 | -5,14% | 1.189,00 |
| 28.01.2026 | 229,75 | 231,70 | 228,70 | 228,70 | -0,54% | 156,00 |
| 27.01.2026 | 236,25 | 237,05 | 229,95 | 229,95 | -3,24% | 192,00 |
| 26.01.2026 | 237,40 | 237,90 | 234,95 | 237,65 | -0,81% | 87,00 |
| 23.01.2026 | 243,55 | 243,55 | 238,05 | 239,60 | -1,07% | 717,00 |
| 22.01.2026 | 240,50 | 246,20 | 240,50 | 242,20 | 1,15% | 373,00 |
| 21.01.2026 | 232,80 | 242,95 | 231,30 | 239,45 | 2,13% | 299,00 |
| 20.01.2026 | 242,25 | 242,25 | 234,45 | 234,45 | -3,91% | 266,00 |
| 19.01.2026 | 242,45 | 245,15 | 240,05 | 244,00 | -2,09% | 395,00 |
| 16.01.2026 | 247,70 | 249,20 | 245,35 | 249,20 | 0,89% | 607,00 |
| 15.01.2026 | 247,25 | 250,05 | 247,00 | 247,00 | 4,35% | 303,00 |
| 14.01.2026 | 236,95 | 236,95 | 236,70 | 236,70 | -0,48% | 35,00 |
| 13.01.2026 | 238,90 | 239,65 | 237,85 | 237,85 | -0,90% | 279,00 |
| 12.01.2026 | 239,60 | 240,00 | 238,10 | 240,00 | -1,17% | 142,00 |
| 09.01.2026 | 241,50 | 242,85 | 240,85 | 242,85 | 0,21% | 242,00 |
| 08.01.2026 | 234,60 | 242,45 | 233,60 | 242,35 | 3,35% | 693,00 |
| 07.01.2026 | 234,80 | 239,95 | 232,90 | 234,50 | 0,58% | 318,00 |
| 06.01.2026 | 224,55 | 233,15 | 224,55 | 233,15 | 3,48% | 241,00 |
| 05.01.2026 | 221,30 | 225,30 | 221,30 | 225,30 | 1,17% | 331,00 |
| 02.01.2026 | 228,70 | 230,15 | 221,40 | 222,70 | -3,09% | 49,00 |
| 30.12.2025 | 229,85 | 230,50 | 229,80 | 229,80 | -0,22% | 107,00 |
| 29.12.2025 | 229,30 | 231,55 | 228,85 | 230,30 | 0,41% | 1.191,00 |
| 23.12.2025 | 229,95 | 229,95 | 228,10 | 229,35 | -0,11% | 185,00 |
| 22.12.2025 | 232,55 | 232,55 | 229,60 | 229,60 | -0,63% | 219,00 |
| 19.12.2025 | 230,50 | 231,05 | 228,95 | 231,05 | 0,02% | 276,00 |
| 18.12.2025 | 232,80 | 235,40 | 226,75 | 231,00 | -1,30% | 386,00 |
| 17.12.2025 | 232,70 | 235,90 | 232,70 | 234,05 | 0,82% | 862,00 |
| 16.12.2025 | 234,25 | 237,25 | 229,95 | 232,15 | 0,63% | 499,00 |