26,210€
0,89%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 26,11 | 26,56 | 26,08 | 26,20 | 0,85% | - |
| 16.12.2021 | 25,80 | 26,25 | 25,78 | 25,98 | 1,37% | - |
| 15.12.2021 | 26,15 | 26,16 | 25,58 | 25,63 | -1,59% | - |
| 14.12.2021 | 25,97 | 26,21 | 25,45 | 26,05 | 0,35% | - |
| 13.12.2021 | 26,91 | 27,10 | 25,87 | 25,96 | -3,99% | - |
| 10.12.2021 | 26,94 | 27,38 | 26,80 | 27,04 | 0,22% | - |
| 09.12.2021 | 27,52 | 27,62 | 26,93 | 26,98 | -2,18% | - |
| 08.12.2021 | 24,37 | 27,88 | 24,37 | 27,58 | 12,41% | - |
| 07.12.2021 | 24,58 | 27,93 | 24,50 | 24,53 | -10,98% | - |
| 06.12.2021 | 26,64 | 27,60 | 26,48 | 27,56 | 4,53% | - |
| 03.12.2021 | 27,04 | 27,09 | 26,28 | 26,36 | -1,11% | - |
| 02.12.2021 | 26,26 | 26,69 | 26,05 | 26,66 | -0,39% | - |
| 01.12.2021 | 26,32 | 27,26 | 26,32 | 26,76 | 1,92% | - |
| 30.11.2021 | 26,76 | 26,81 | 25,92 | 26,26 | -1,87% | - |
| 29.11.2021 | 27,07 | 27,49 | 26,71 | 26,76 | -0,11% | - |
| 26.11.2021 | 28,75 | 28,75 | 26,08 | 26,79 | -9,20% | - |
| 25.11.2021 | 29,36 | 29,75 | 28,75 | 29,50 | 0,51% | - |
| 24.11.2021 | 29,19 | 29,49 | 28,63 | 29,35 | 0,46% | - |
| 23.11.2021 | 29,02 | 29,62 | 28,72 | 29,22 | 0,43% | - |
| 22.11.2021 | 29,59 | 29,85 | 28,61 | 29,09 | -1,37% | - |
| 19.11.2021 | 30,18 | 30,41 | 28,81 | 29,50 | -2,37% | - |
| 18.11.2021 | 30,40 | 30,72 | 29,98 | 30,21 | -1,03% | - |
| 17.11.2021 | 31,20 | 31,54 | 30,45 | 30,53 | -2,29% | - |
| 16.11.2021 | 31,80 | 31,85 | 31,20 | 31,24 | -0,79% | - |
| 15.11.2021 | 31,33 | 32,19 | 30,87 | 31,49 | -0,28% | - |
| 12.11.2021 | 32,22 | 32,36 | 31,43 | 31,58 | -2,17% | - |
| 11.11.2021 | 32,64 | 32,70 | 31,83 | 32,28 | -1,34% | - |
| 10.11.2021 | 33,25 | 33,38 | 32,67 | 32,72 | -1,33% | - |
| 09.11.2021 | 33,02 | 33,79 | 32,77 | 33,16 | 0,21% | - |
| 08.11.2021 | 33,54 | 33,69 | 33,04 | 33,09 | -1,58% | - |
| 05.11.2021 | 31,66 | 33,74 | 31,28 | 33,62 | 6,48% | - |
| 04.11.2021 | 30,84 | 31,79 | 30,83 | 31,58 | 2,95% | - |
| 03.11.2021 | 30,81 | 31,04 | 30,32 | 30,67 | -0,21% | - |
| 02.11.2021 | 31,27 | 31,42 | 30,74 | 30,74 | -1,74% | - |
| 01.11.2021 | 31,06 | 31,42 | 31,02 | 31,28 | 1,39% | - |
| 29.10.2021 | 30,57 | 30,89 | 30,42 | 30,85 | 1,02% | - |
| 28.10.2021 | 30,69 | 30,78 | 29,90 | 30,54 | -0,52% | - |
| 27.10.2021 | 30,66 | 30,93 | 30,35 | 30,70 | 0,13% | - |
| 26.10.2021 | 29,78 | 30,95 | 29,65 | 30,66 | 3,20% | - |
| 25.10.2021 | 29,87 | 30,07 | 29,68 | 29,71 | -0,77% | - |
| 22.10.2021 | 30,44 | 30,52 | 29,82 | 29,94 | -1,67% | - |
| 21.10.2021 | 30,38 | 30,60 | 30,07 | 30,45 | 0,02% | - |
| 20.10.2021 | 30,64 | 30,74 | 30,03 | 30,45 | -0,96% | - |
| 19.10.2021 | 31,06 | 31,14 | 30,67 | 30,74 | -1,16% | - |
| 18.10.2021 | 31,84 | 31,84 | 31,02 | 31,10 | -3,05% | - |
| 15.10.2021 | 31,38 | 32,09 | 31,33 | 32,08 | 2,69% | - |
| 14.10.2021 | 30,92 | 31,49 | 30,92 | 31,24 | 1,05% | - |
| 13.10.2021 | 30,75 | 31,01 | 30,55 | 30,92 | 0,36% | - |
| 12.10.2021 | 31,18 | 31,20 | 30,65 | 30,81 | -1,91% | - |
| 11.10.2021 | 31,59 | 31,80 | 31,26 | 31,41 | -0,57% | - |
| 08.10.2021 | 31,14 | 31,73 | 31,09 | 31,59 | 1,53% | - |
| 07.10.2021 | 30,58 | 31,22 | 30,58 | 31,11 | 2,39% | - |
| 06.10.2021 | 30,82 | 30,82 | 29,92 | 30,39 | -1,65% | - |
| 05.10.2021 | 31,44 | 31,53 | 30,71 | 30,90 | -1,97% | - |
| 04.10.2021 | 31,47 | 31,56 | 31,37 | 31,52 | 11,07% | - |
| 10.09.2021 | 28,84 | 28,97 | 28,33 | 28,38 | -1,41% | - |
| 09.09.2021 | 28,09 | 28,85 | 27,91 | 28,78 | 0,93% | - |
| 08.09.2021 | 28,30 | 29,19 | 28,14 | 28,52 | 0,58% | - |
| 07.09.2021 | 28,11 | 28,60 | 28,04 | 28,35 | 0,12% | - |
| 06.09.2021 | 28,64 | 28,76 | 28,31 | 28,32 | -1,58% | - |
| 03.09.2021 | 29,24 | 29,24 | 28,77 | 28,77 | -2,59% | - |
| 02.09.2021 | 29,53 | 29,59 | 29,28 | 29,54 | -0,20% | - |
| 01.09.2021 | 29,68 | 29,90 | 29,60 | 29,60 | 1,72% | - |
| 31.08.2021 | 28,89 | 29,20 | 28,74 | 29,10 | 0,73% | - |
| 30.08.2021 | 29,14 | 29,28 | 28,87 | 28,89 | -0,65% | - |
| 27.08.2021 | 28,86 | 29,09 | 28,70 | 29,08 | -0,17% | - |
| 26.08.2021 | 29,42 | 29,44 | 29,03 | 29,13 | -1,70% | - |
| 25.08.2021 | 29,40 | 30,03 | 29,19 | 29,63 | 0,63% | - |
| 24.08.2021 | 28,69 | 29,58 | 28,69 | 29,45 | 3,37% | - |
| 23.08.2021 | 28,37 | 28,75 | 28,34 | 28,49 | 2,04% | - |
| 20.08.2021 | 28,16 | 28,16 | 27,61 | 27,92 | -1,20% | - |
| 19.08.2021 | 28,40 | 28,48 | 27,77 | 28,26 | -0,60% | - |
| 18.08.2021 | 28,20 | 28,56 | 28,04 | 28,43 | 0,85% | - |
| 17.08.2021 | 28,33 | 28,33 | 27,98 | 28,19 | -1,14% | - |
| 16.08.2021 | 28,69 | 28,87 | 28,41 | 28,51 | -1,64% | - |
| 13.08.2021 | 28,99 | 29,33 | 28,90 | 28,99 | 0,66% | - |
| 12.08.2021 | 29,16 | 29,79 | 28,72 | 28,80 | 0,07% | - |
| 11.08.2021 | 28,67 | 28,98 | 28,46 | 28,78 | 0,88% | - |
| 10.08.2021 | 28,91 | 29,14 | 28,39 | 28,53 | -1,33% | - |
| 09.08.2021 | 29,13 | 29,21 | 28,79 | 28,91 | -0,65% | - |
| 06.08.2021 | 29,13 | 29,39 | 28,94 | 29,10 | -0,10% | - |
| 05.08.2021 | 28,49 | 29,14 | 28,10 | 29,13 | 2,41% | - |
| 04.08.2021 | 29,31 | 29,33 | 28,35 | 28,45 | -1,96% | - |
| 03.08.2021 | 29,77 | 29,79 | 28,92 | 29,02 | -2,57% | - |
| 02.08.2021 | 30,12 | 30,54 | 29,74 | 29,78 | -0,47% | - |
| 30.07.2021 | 29,89 | 30,23 | 29,38 | 29,92 | -0,56% | - |
| 29.07.2021 | 30,61 | 30,82 | 29,52 | 30,09 | -1,12% | - |
| 28.07.2021 | 30,06 | 30,66 | 30,05 | 30,43 | 1,57% | - |
| 27.07.2021 | 30,15 | 30,35 | 29,78 | 29,96 | -0,51% | - |
| 26.07.2021 | 29,73 | 30,33 | 29,69 | 30,12 | 0,97% | - |
| 23.07.2021 | 29,93 | 30,24 | 29,80 | 29,83 | -0,27% | - |
| 22.07.2021 | 30,27 | 31,09 | 29,88 | 29,91 | -0,75% | - |
| 21.07.2021 | 29,65 | 30,33 | 29,55 | 30,13 | 3,26% | - |
| 20.07.2021 | 29,04 | 29,35 | 28,70 | 29,18 | 1,23% | - |
| 19.07.2021 | 29,51 | 29,51 | 28,50 | 28,83 | -4,08% | - |
| 16.07.2021 | 29,57 | 30,52 | 29,57 | 30,05 | 1,80% | - |
| 15.07.2021 | 29,88 | 29,96 | 29,41 | 29,52 | -0,99% | - |
| 14.07.2021 | 29,88 | 30,16 | 29,62 | 29,82 | -0,13% | - |
| 13.07.2021 | 30,75 | 30,75 | 29,82 | 29,86 | -2,93% | - |
| 12.07.2021 | 31,40 | 31,46 | 30,60 | 30,76 | -1,98% | - |