40,710€
-0,73%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 40,55 | 40,83 | 40,16 | 40,75 | -0,63% | - |
| 15.10.2025 | 41,17 | 41,36 | 40,27 | 41,01 | 0,71% | - |
| 14.10.2025 | 40,46 | 41,18 | 40,11 | 40,72 | 0,74% | 1.400,00 |
| 13.10.2025 | 40,72 | 41,09 | 40,00 | 40,42 | -1,85% | - |
| 10.10.2025 | 41,15 | 41,36 | 40,22 | 41,18 | -0,17% | - |
| 09.10.2025 | 41,11 | 41,55 | 40,00 | 41,25 | 1,15% | - |
| 08.10.2025 | 40,58 | 41,13 | 40,44 | 40,78 | 0,34% | - |
| 07.10.2025 | 40,98 | 41,50 | 40,49 | 40,64 | 0,07% | - |
| 06.10.2025 | 41,60 | 42,08 | 40,53 | 40,61 | -2,00% | - |
| 03.10.2025 | 40,91 | 42,19 | 40,90 | 41,44 | 1,64% | - |
| 02.10.2025 | 40,61 | 40,94 | 40,41 | 40,77 | 0,97% | - |
| 01.10.2025 | 40,30 | 40,56 | 39,71 | 40,38 | 1,18% | - |
| 30.09.2025 | 40,51 | 40,56 | 39,90 | 39,91 | -1,55% | - |
| 29.09.2025 | 40,81 | 41,26 | 40,36 | 40,54 | -0,88% | - |
| 26.09.2025 | 40,36 | 40,96 | 40,36 | 40,90 | 2,30% | - |
| 25.09.2025 | 40,36 | 40,41 | 39,80 | 39,98 | -1,14% | - |
| 24.09.2025 | 41,00 | 41,04 | 39,67 | 40,44 | -1,56% | - |
| 23.09.2025 | 40,58 | 41,37 | 40,57 | 41,08 | 1,13% | - |
| 22.09.2025 | 41,33 | 41,36 | 40,36 | 40,62 | -2,21% | - |
| 19.09.2025 | 41,32 | 42,18 | 41,26 | 41,54 | 0,36% | - |
| 18.09.2025 | 41,12 | 42,41 | 41,09 | 41,39 | 0,05% | - |
| 17.09.2025 | 41,02 | 41,64 | 40,94 | 41,37 | 0,22% | - |
| 16.09.2025 | 41,40 | 42,30 | 40,74 | 41,28 | 0,15% | - |
| 15.09.2025 | 41,33 | 41,99 | 37,77 | 41,22 | -0,07% | - |
| 12.09.2025 | 41,05 | 41,29 | 39,61 | 41,25 | 0,63% | - |
| 11.09.2025 | 40,54 | 41,19 | 39,56 | 40,99 | -0,15% | - |
| 10.09.2025 | 41,73 | 41,83 | 39,56 | 41,05 | -1,39% | - |
| 09.09.2025 | 41,25 | 42,06 | 40,57 | 41,63 | 0,77% | - |
| 08.09.2025 | 41,01 | 44,62 | 40,99 | 41,31 | 1,20% | - |
| 05.09.2025 | 41,23 | 41,41 | 40,74 | 40,82 | -0,78% | - |
| 04.09.2025 | 40,89 | 41,16 | 40,43 | 41,14 | 1,11% | - |
| 03.09.2025 | 41,17 | 41,35 | 40,68 | 40,69 | -1,00% | - |
| 02.09.2025 | 41,75 | 41,98 | 40,76 | 41,10 | -1,56% | 400,00 |
| 01.09.2025 | 42,39 | 42,49 | 41,75 | 41,75 | -0,93% | - |
| 29.08.2025 | 42,76 | 42,77 | 38,70 | 42,14 | -1,53% | - |
| 28.08.2025 | 42,98 | 43,50 | 39,57 | 42,80 | -0,38% | - |
| 27.08.2025 | 43,18 | 43,54 | 42,76 | 42,96 | -0,49% | - |
| 26.08.2025 | 43,76 | 43,79 | 42,39 | 43,17 | -1,65% | - |
| 25.08.2025 | 44,70 | 45,22 | 43,90 | 43,90 | -1,88% | - |
| 22.08.2025 | 44,26 | 44,86 | 38,70 | 44,74 | 0,88% | - |
| 21.08.2025 | 44,44 | 44,59 | 38,70 | 44,35 | -0,33% | - |
| 20.08.2025 | 44,95 | 45,02 | 43,85 | 44,49 | -1,19% | - |
| 19.08.2025 | 44,83 | 45,31 | 44,67 | 45,03 | 0,36% | - |
| 18.08.2025 | 44,61 | 44,88 | 44,43 | 44,87 | 0,30% | - |
| 15.08.2025 | 44,64 | 45,14 | 44,52 | 44,73 | 0,35% | - |
| 14.08.2025 | 44,21 | 44,60 | 43,93 | 44,58 | 0,44% | - |
| 13.08.2025 | 44,45 | 44,60 | 38,70 | 44,38 | -0,15% | - |
| 12.08.2025 | 44,14 | 44,45 | 43,70 | 44,45 | 0,86% | - |
| 11.08.2025 | 45,48 | 45,53 | 43,98 | 44,07 | -3,09% | 250,00 |
| 08.08.2025 | 45,01 | 45,64 | 44,88 | 45,47 | 0,97% | - |
| 07.08.2025 | 43,57 | 45,22 | 43,40 | 45,04 | 3,72% | - |
| 06.08.2025 | 42,16 | 43,46 | 42,10 | 43,42 | 3,53% | - |
| 05.08.2025 | 42,70 | 42,81 | 41,87 | 41,94 | -1,51% | - |
| 04.08.2025 | 42,62 | 42,99 | 42,09 | 42,59 | 0,46% | - |
| 01.08.2025 | 44,79 | 44,82 | 35,00 | 42,39 | -5,41% | - |
| 31.07.2025 | 49,52 | 49,63 | 42,75 | 44,82 | -9,35% | - |
| 30.07.2025 | 49,23 | 49,77 | 48,97 | 49,44 | 0,49% | - |
| 29.07.2025 | 49,75 | 49,88 | 49,15 | 49,20 | -0,84% | - |
| 28.07.2025 | 49,96 | 50,36 | 49,33 | 49,62 | -0,12% | 15,00 |
| 25.07.2025 | 49,13 | 50,12 | 48,94 | 49,68 | 1,02% | 100,00 |
| 24.07.2025 | 49,90 | 49,92 | 48,76 | 49,18 | -1,52% | - |
| 23.07.2025 | 49,11 | 49,94 | 35,00 | 49,94 | 2,68% | - |
| 22.07.2025 | 48,06 | 48,68 | 48,03 | 48,63 | 1,13% | - |
| 21.07.2025 | 48,09 | 48,55 | 48,04 | 48,09 | 0,06% | - |
| 18.07.2025 | 47,82 | 48,26 | 47,73 | 48,06 | 0,82% | - |
| 17.07.2025 | 47,74 | 48,06 | 47,16 | 47,67 | 0,06% | - |
| 16.07.2025 | 47,57 | 47,80 | 46,90 | 47,64 | -0,12% | - |
| 15.07.2025 | 48,11 | 48,29 | 47,41 | 47,69 | -0,68% | - |
| 14.07.2025 | 46,94 | 48,06 | 46,84 | 48,02 | 1,40% | - |
| 11.07.2025 | 47,34 | 49,94 | 46,80 | 47,35 | -0,23% | - |
| 10.07.2025 | 47,62 | 47,69 | 46,75 | 47,46 | -0,56% | - |
| 09.07.2025 | 47,07 | 47,75 | 46,97 | 47,73 | 1,32% | - |
| 08.07.2025 | 46,90 | 47,18 | 35,00 | 47,11 | 0,80% | - |
| 07.07.2025 | 46,15 | 47,03 | 35,00 | 46,73 | 1,83% | - |
| 04.07.2025 | 46,12 | 46,88 | 35,00 | 45,89 | -0,89% | - |
| 03.07.2025 | 45,59 | 46,48 | 45,56 | 46,30 | 1,66% | 30,00 |
| 02.07.2025 | 44,97 | 45,79 | 44,87 | 45,55 | 1,65% | - |
| 01.07.2025 | 44,44 | 44,89 | 43,96 | 44,81 | 0,88% | - |
| 30.06.2025 | 44,07 | 44,51 | 43,86 | 44,42 | 0,86% | - |
| 27.06.2025 | 45,06 | 45,14 | 41,00 | 44,04 | -2,16% | - |
| 26.06.2025 | 44,97 | 45,04 | 44,21 | 45,01 | 0,20% | - |
| 25.06.2025 | 44,44 | 45,30 | 44,34 | 44,92 | 1,08% | - |
| 24.06.2025 | 43,10 | 44,67 | 42,85 | 44,44 | 5,92% | - |
| 23.06.2025 | 41,92 | 42,31 | 41,42 | 41,95 | -0,14% | - |
| 20.06.2025 | 41,69 | 42,70 | 35,00 | 42,01 | 1,62% | - |
| 19.06.2025 | 42,07 | 42,19 | 41,12 | 41,34 | -2,38% | - |
| 18.06.2025 | 42,95 | 43,16 | 42,01 | 42,35 | -1,12% | - |
| 17.06.2025 | 43,62 | 43,70 | 42,78 | 42,83 | -2,20% | - |
| 16.06.2025 | 43,21 | 44,17 | 43,19 | 43,80 | 1,54% | - |
| 13.06.2025 | 44,02 | 44,13 | 42,96 | 43,13 | -3,77% | - |
| 12.06.2025 | 45,33 | 45,42 | 44,00 | 44,82 | -1,62% | - |
| 11.06.2025 | 45,80 | 46,00 | 45,49 | 45,56 | -0,65% | - |
| 10.06.2025 | 46,19 | 46,25 | 45,68 | 45,86 | -0,52% | - |
| 09.06.2025 | 45,79 | 46,37 | 45,71 | 46,10 | 0,68% | - |
| 06.06.2025 | 45,63 | 45,91 | 44,60 | 45,79 | 0,62% | - |
| 05.06.2025 | 45,71 | 45,81 | 45,14 | 45,51 | -0,47% | - |
| 04.06.2025 | 45,91 | 46,21 | 45,28 | 45,73 | -0,23% | - |
| 03.06.2025 | 45,70 | 46,10 | 45,22 | 45,83 | -0,10% | 50,00 |
| 02.06.2025 | 45,45 | 45,88 | 44,83 | 45,88 | -1,89% | - |
| 30.05.2025 | 46,65 | 49,76 | 46,36 | 46,76 | 0,43% | - |