43,680€
0,85%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,31 | 43,77 | 43,10 | 43,69 | 0,84% | 3,00 |
27.03.2024 | 43,70 | 43,73 | 43,13 | 43,32 | -0,76% | - |
26.03.2024 | 43,37 | 43,74 | 43,07 | 43,65 | 0,87% | - |
25.03.2024 | 42,69 | 43,39 | 42,62 | 43,28 | 1,36% | 50,00 |
22.03.2024 | 42,15 | 42,86 | 42,08 | 42,70 | 1,08% | - |
21.03.2024 | 42,22 | 42,62 | 42,00 | 42,24 | 0,43% | 640,00 |
20.03.2024 | 41,21 | 42,08 | 41,19 | 42,06 | 1,91% | - |
19.03.2024 | 41,46 | 43,39 | 41,16 | 41,27 | -0,59% | - |
18.03.2024 | 41,93 | 42,18 | 41,39 | 41,52 | -0,85% | - |
15.03.2024 | 42,18 | 42,28 | 41,71 | 41,87 | -0,85% | - |
14.03.2024 | 42,29 | 42,41 | 42,00 | 42,23 | -0,07% | - |
13.03.2024 | 41,85 | 42,45 | 41,54 | 42,26 | 2,41% | - |
12.03.2024 | 41,03 | 41,28 | 40,45 | 41,27 | 1,94% | - |
11.03.2024 | 39,65 | 40,51 | 39,47 | 40,48 | 2,14% | - |
08.03.2024 | 39,80 | 39,91 | 39,38 | 39,63 | -0,43% | - |
07.03.2024 | 39,39 | 39,87 | 39,26 | 39,80 | 0,73% | - |
06.03.2024 | 39,38 | 44,40 | 39,30 | 39,51 | 0,59% | - |
05.03.2024 | 39,13 | 39,42 | 38,92 | 39,28 | -0,01% | - |
04.03.2024 | 39,71 | 39,75 | 39,26 | 39,29 | -1,41% | 9,00 |
01.03.2024 | 40,33 | 40,45 | 39,41 | 39,85 | -0,97% | - |
29.02.2024 | 40,38 | 40,44 | 39,64 | 40,24 | -0,25% | - |
28.02.2024 | 40,46 | 40,51 | 40,00 | 40,34 | -0,37% | - |
27.02.2024 | 40,48 | 42,00 | 40,41 | 40,49 | -0,14% | 400,00 |
26.02.2024 | 40,91 | 41,48 | 40,49 | 40,54 | -1,16% | - |
23.02.2024 | 40,72 | 41,07 | 40,17 | 41,02 | 0,69% | 210,00 |
22.02.2024 | 38,30 | 40,90 | 38,24 | 40,74 | 6,93% | - |
21.02.2024 | 37,94 | 38,12 | 37,57 | 38,10 | 0,57% | - |
20.02.2024 | 37,21 | 38,23 | 37,16 | 37,88 | 1,69% | - |
19.02.2024 | 37,01 | 37,27 | 36,83 | 37,25 | 1,07% | - |
16.02.2024 | 37,17 | 37,22 | 36,78 | 36,86 | -0,71% | 54,00 |
15.02.2024 | 37,30 | 37,69 | 36,88 | 37,12 | -0,67% | - |
14.02.2024 | 36,99 | 37,41 | 36,98 | 37,37 | 1,25% | - |
13.02.2024 | 37,30 | 37,50 | 36,75 | 36,91 | -1,10% | - |
12.02.2024 | 37,37 | 37,61 | 37,19 | 37,32 | -0,16% | - |
09.02.2024 | 37,04 | 37,72 | 37,02 | 37,38 | 0,88% | - |
08.02.2024 | 37,16 | 37,49 | 36,94 | 37,06 | -0,23% | - |
07.02.2024 | 36,97 | 37,33 | 36,80 | 37,14 | 0,38% | - |
06.02.2024 | 36,76 | 37,14 | 36,75 | 37,00 | 0,78% | 1.074,00 |
05.02.2024 | 36,62 | 36,85 | 36,41 | 36,72 | 0,10% | - |
02.02.2024 | 36,44 | 36,95 | 36,43 | 36,68 | 0,70% | - |
01.02.2024 | 36,50 | 38,25 | 36,11 | 36,43 | -0,45% | - |
31.01.2024 | 36,98 | 37,14 | 36,55 | 36,59 | -1,24% | 60,00 |
30.01.2024 | 37,12 | 37,37 | 36,83 | 37,05 | -0,26% | - |
29.01.2024 | 36,85 | 37,25 | 36,70 | 37,15 | 0,65% | 24,00 |
26.01.2024 | 36,99 | 37,36 | 36,53 | 36,91 | 0,00% | - |
25.01.2024 | 36,15 | 36,98 | 36,08 | 36,91 | 2,13% | - |
24.01.2024 | 36,09 | 36,53 | 35,88 | 36,14 | 0,65% | 6,00 |
23.01.2024 | 36,13 | 36,20 | 35,50 | 35,90 | -0,28% | - |
22.01.2024 | 36,24 | 36,39 | 35,98 | 36,00 | -0,53% | - |
19.01.2024 | 35,64 | 36,29 | 35,55 | 36,19 | 1,56% | - |
18.01.2024 | 34,93 | 35,66 | 34,76 | 35,64 | 2,25% | - |
17.01.2024 | 35,01 | 35,15 | 34,61 | 34,85 | -1,29% | - |
16.01.2024 | 35,17 | 35,57 | 35,02 | 35,31 | -0,14% | 264,00 |
15.01.2024 | 35,14 | 35,68 | 34,94 | 35,36 | 0,77% | - |
12.01.2024 | 35,18 | 35,43 | 34,90 | 35,09 | -0,11% | - |
11.01.2024 | 35,11 | 35,48 | 34,85 | 35,13 | 0,34% | - |
10.01.2024 | 34,52 | 35,05 | 34,52 | 35,01 | 1,05% | - |
09.01.2024 | 34,73 | 34,85 | 34,53 | 34,64 | -0,39% | - |
08.01.2024 | 34,16 | 34,79 | 33,92 | 34,78 | 1,59% | 5,00 |
05.01.2024 | 34,33 | 34,44 | 33,67 | 34,23 | -0,49% | - |
04.01.2024 | 34,14 | 34,60 | 34,14 | 34,40 | 0,48% | - |
03.01.2024 | 34,56 | 34,87 | 34,17 | 34,24 | -0,91% | - |
02.01.2024 | 34,65 | 35,08 | 34,50 | 34,55 | -0,32% | - |
29.12.2023 | 34,63 | 34,78 | 34,53 | 34,66 | 0,26% | - |
28.12.2023 | 34,78 | 34,90 | 34,50 | 34,57 | -0,43% | 246,00 |
27.12.2023 | 34,81 | 35,04 | 34,61 | 34,72 | -0,09% | - |
22.12.2023 | 34,63 | 34,88 | 34,52 | 34,75 | -0,10% | - |
21.12.2023 | 34,48 | 34,95 | 34,42 | 34,79 | 1,15% | - |
20.12.2023 | 34,85 | 34,92 | 34,36 | 34,39 | -1,31% | - |
19.12.2023 | 34,64 | 34,99 | 34,51 | 34,85 | 1,06% | - |
18.12.2023 | 34,56 | 34,68 | 34,25 | 34,48 | -0,14% | - |
15.12.2023 | 34,95 | 35,16 | 34,50 | 34,53 | -1,23% | - |
14.12.2023 | 35,00 | 35,37 | 34,73 | 34,96 | 0,17% | - |
13.12.2023 | 35,22 | 35,32 | 34,55 | 34,90 | -1,13% | - |
12.12.2023 | 35,05 | 35,50 | 34,87 | 35,30 | 0,86% | - |
11.12.2023 | 34,53 | 35,41 | 34,50 | 35,00 | 1,23% | 19,00 |
08.12.2023 | 34,13 | 35,00 | 33,88 | 34,58 | 1,45% | 530,00 |
07.12.2023 | 33,56 | 34,24 | 33,47 | 34,08 | 1,32% | - |
06.12.2023 | 33,27 | 34,12 | 33,19 | 33,64 | 1,31% | - |
05.12.2023 | 32,81 | 33,42 | 32,79 | 33,20 | 0,73% | - |
04.12.2023 | 32,44 | 33,08 | 32,33 | 32,96 | 1,43% | - |
01.12.2023 | 31,95 | 32,55 | 31,86 | 32,50 | 1,88% | 50,00 |
30.11.2023 | 31,67 | 32,15 | 31,63 | 31,90 | 0,79% | 51,00 |
29.11.2023 | 31,62 | 31,86 | 31,57 | 31,65 | 0,13% | - |
28.11.2023 | 31,71 | 31,79 | 31,38 | 31,61 | -0,32% | - |
27.11.2023 | 31,60 | 31,89 | 31,57 | 31,71 | 0,16% | - |
24.11.2023 | 31,69 | 31,87 | 31,57 | 31,66 | -0,17% | - |
23.11.2023 | 32,26 | 32,36 | 31,66 | 31,71 | -1,74% | - |
22.11.2023 | 31,94 | 32,48 | 31,94 | 32,27 | 0,99% | - |
21.11.2023 | 31,85 | 32,00 | 31,73 | 31,96 | 0,28% | - |
20.11.2023 | 31,34 | 31,91 | 31,22 | 31,87 | 1,40% | - |
17.11.2023 | 31,10 | 31,71 | 31,06 | 31,43 | 0,95% | - |
16.11.2023 | 31,04 | 31,32 | 30,91 | 31,13 | 0,26% | - |
15.11.2023 | 30,81 | 31,40 | 30,73 | 31,05 | 1,04% | - |
14.11.2023 | 30,36 | 30,99 | 30,26 | 30,73 | 1,10% | - |
13.11.2023 | 30,04 | 30,54 | 30,00 | 30,40 | 0,58% | - |
10.11.2023 | 29,96 | 30,24 | 29,73 | 30,22 | 0,73% | 165,00 |
09.11.2023 | 29,93 | 30,35 | 29,82 | 30,00 | 0,03% | - |
08.11.2023 | 29,64 | 30,08 | 29,61 | 29,99 | 0,67% | - |
07.11.2023 | 29,46 | 30,12 | 29,45 | 29,79 | 0,80% | - |