49,780€
0,44%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 49,50 | 50,64 | 49,34 | 49,49 | 0,39% | - |
| 29.01.2025 | 49,92 | 49,92 | 49,19 | 49,30 | -0,47% | - |
| 28.01.2025 | 48,88 | 49,62 | 48,80 | 49,54 | 0,91% | - |
| 27.01.2025 | 48,36 | 49,25 | 48,23 | 49,09 | 0,38% | - |
| 24.01.2025 | 48,80 | 49,48 | 48,75 | 48,91 | 0,29% | - |
| 23.01.2025 | 48,97 | 49,06 | 48,17 | 48,77 | -0,28% | - |
| 22.01.2025 | 48,40 | 49,21 | 48,36 | 48,90 | 0,96% | - |
| 21.01.2025 | 48,12 | 48,72 | 48,08 | 48,44 | 0,34% | - |
| 20.01.2025 | 48,06 | 48,61 | 47,87 | 48,27 | 0,47% | - |
| 17.01.2025 | 47,84 | 48,17 | 47,53 | 48,05 | 0,63% | - |
| 16.01.2025 | 48,06 | 48,38 | 47,57 | 47,75 | -0,13% | 3,00 |
| 15.01.2025 | 47,40 | 47,89 | 47,39 | 47,81 | 0,79% | - |
| 14.01.2025 | 46,96 | 47,68 | 46,91 | 47,43 | 1,21% | - |
| 13.01.2025 | 47,10 | 47,18 | 46,54 | 46,87 | -0,97% | - |
| 10.01.2025 | 47,13 | 47,63 | 47,09 | 47,33 | 0,17% | - |
| 09.01.2025 | 46,58 | 47,33 | 46,40 | 47,25 | 1,19% | - |
| 08.01.2025 | 46,45 | 47,00 | 46,06 | 46,69 | 0,71% | - |
| 07.01.2025 | 46,29 | 47,12 | 45,97 | 46,36 | 0,06% | - |
| 06.01.2025 | 46,22 | 46,75 | 45,75 | 46,33 | 0,59% | - |
| 03.01.2025 | 47,00 | 47,12 | 45,77 | 46,06 | -1,85% | - |
| 02.01.2025 | 47,11 | 47,37 | 46,36 | 46,93 | 0,17% | - |
| 30.12.2024 | 46,58 | 47,06 | 46,48 | 46,85 | 0,32% | - |
| 27.12.2024 | 46,38 | 47,08 | 46,29 | 46,70 | 0,11% | - |
| 23.12.2024 | 46,56 | 46,77 | 46,21 | 46,65 | 0,27% | - |
| 20.12.2024 | 46,07 | 46,74 | 45,82 | 46,53 | 0,59% | - |
| 19.12.2024 | 46,01 | 46,43 | 45,36 | 46,25 | 0,41% | - |
| 18.12.2024 | 46,83 | 47,16 | 46,01 | 46,06 | -1,58% | - |
| 17.12.2024 | 46,85 | 47,20 | 46,54 | 46,80 | -0,21% | - |
| 16.12.2024 | 46,93 | 48,67 | 46,72 | 46,90 | -0,17% | - |
| 13.12.2024 | 46,71 | 47,47 | 46,69 | 46,98 | 0,95% | - |
| 12.12.2024 | 46,32 | 46,99 | 46,27 | 46,54 | 0,34% | - |
| 11.12.2024 | 45,54 | 46,45 | 45,29 | 46,38 | 1,91% | - |
| 10.12.2024 | 45,42 | 45,94 | 45,41 | 45,51 | -0,04% | - |
| 09.12.2024 | 45,94 | 46,38 | 45,51 | 45,53 | -0,94% | - |
| 06.12.2024 | 45,96 | 48,20 | 45,91 | 45,96 | -0,13% | - |
| 05.12.2024 | 43,90 | 46,99 | 43,86 | 46,02 | 4,79% | - |
| 04.12.2024 | 43,46 | 44,13 | 43,39 | 43,92 | 1,04% | - |
| 03.12.2024 | 43,52 | 44,22 | 43,29 | 43,47 | -0,16% | - |
| 02.12.2024 | 43,36 | 43,86 | 42,89 | 43,54 | -0,18% | - |
| 29.11.2024 | 44,16 | 44,16 | 43,30 | 43,62 | 0,72% | - |
| 28.11.2024 | 42,40 | 43,55 | 42,03 | 43,31 | 2,55% | - |
| 27.11.2024 | 42,92 | 43,05 | 41,84 | 42,23 | -1,71% | - |
| 26.11.2024 | 43,25 | 43,38 | 42,82 | 42,97 | -1,06% | - |
| 25.11.2024 | 42,69 | 43,83 | 42,00 | 43,43 | 2,06% | - |
| 22.11.2024 | 42,92 | 43,19 | 42,32 | 42,55 | -1,04% | - |
| 21.11.2024 | 42,89 | 43,01 | 42,00 | 43,00 | 0,27% | - |
| 20.11.2024 | 43,35 | 43,45 | 42,00 | 42,88 | -0,50% | - |
| 19.11.2024 | 44,14 | 44,16 | 42,00 | 43,10 | -1,91% | - |
| 18.11.2024 | 43,89 | 44,16 | 43,51 | 43,94 | 0,40% | 640,00 |
| 15.11.2024 | 43,13 | 44,13 | 43,02 | 43,76 | 1,18% | - |
| 14.11.2024 | 43,22 | 43,84 | 42,92 | 43,25 | -0,28% | - |
| 13.11.2024 | 42,89 | 43,44 | 42,82 | 43,37 | 0,45% | - |
| 12.11.2024 | 43,54 | 43,76 | 42,84 | 43,18 | -1,74% | - |
| 11.11.2024 | 44,06 | 44,66 | 43,88 | 43,94 | -0,06% | - |
| 08.11.2024 | 43,24 | 44,13 | 43,00 | 43,97 | 1,42% | - |
| 07.11.2024 | 42,26 | 43,54 | 33,87 | 43,35 | 2,73% | - |
| 06.11.2024 | 41,91 | 42,75 | 41,71 | 42,20 | 0,93% | 900,00 |
| 05.11.2024 | 41,43 | 41,91 | 41,18 | 41,81 | 1,17% | - |
| 04.11.2024 | 41,87 | 41,93 | 41,23 | 41,33 | -0,95% | - |
| 01.11.2024 | 41,64 | 41,95 | 41,26 | 41,72 | 0,02% | - |
| 31.10.2024 | 41,77 | 42,23 | 41,38 | 41,71 | -0,52% | 20,00 |
| 30.10.2024 | 41,81 | 42,08 | 41,20 | 41,93 | 0,19% | - |
| 29.10.2024 | 42,34 | 42,52 | 41,82 | 41,85 | -1,10% | - |
| 28.10.2024 | 41,89 | 42,56 | 41,89 | 42,32 | 1,50% | 900,00 |
| 25.10.2024 | 42,10 | 42,61 | 41,56 | 41,69 | -1,95% | - |
| 24.10.2024 | 42,10 | 42,85 | 42,10 | 42,52 | 1,17% | - |
| 23.10.2024 | 42,24 | 42,75 | 41,89 | 42,03 | -0,47% | - |
| 22.10.2024 | 41,61 | 42,28 | 41,23 | 42,23 | 1,32% | - |
| 21.10.2024 | 41,50 | 42,04 | 41,41 | 41,68 | 0,17% | - |
| 18.10.2024 | 41,97 | 42,84 | 41,57 | 41,61 | -0,83% | - |
| 17.10.2024 | 41,76 | 42,28 | 41,49 | 41,96 | 0,38% | - |
| 16.10.2024 | 40,74 | 41,82 | 40,57 | 41,80 | 2,58% | - |
| 15.10.2024 | 40,53 | 41,45 | 40,53 | 40,75 | 0,49% | - |
| 14.10.2024 | 40,42 | 40,74 | 37,20 | 40,55 | 0,21% | - |
| 11.10.2024 | 39,63 | 40,49 | 39,60 | 40,47 | 1,89% | - |
| 10.10.2024 | 39,88 | 39,91 | 39,14 | 39,72 | -0,65% | - |
| 09.10.2024 | 39,17 | 40,00 | 39,02 | 39,98 | 1,91% | - |
| 08.10.2024 | 39,08 | 39,44 | 38,87 | 39,23 | -0,30% | - |
| 07.10.2024 | 39,64 | 39,83 | 39,13 | 39,35 | -1,03% | - |
| 04.10.2024 | 38,29 | 40,00 | 38,17 | 39,76 | 3,99% | - |
| 03.10.2024 | 37,89 | 38,34 | 37,71 | 38,23 | 0,43% | - |
| 02.10.2024 | 38,34 | 38,43 | 37,46 | 38,07 | -0,81% | - |
| 01.10.2024 | 39,40 | 39,46 | 37,84 | 38,38 | -2,60% | - |
| 30.09.2024 | 41,30 | 41,31 | 38,91 | 39,40 | -4,48% | - |
| 27.09.2024 | 40,10 | 41,25 | 40,05 | 41,25 | 2,87% | - |
| 26.09.2024 | 40,40 | 40,65 | 39,88 | 40,10 | 0,30% | - |
| 25.09.2024 | 39,65 | 40,67 | 39,61 | 39,98 | 0,29% | - |
| 24.09.2024 | 39,37 | 40,02 | 38,87 | 39,87 | 1,64% | - |
| 23.09.2024 | 39,52 | 39,58 | 38,87 | 39,22 | -0,43% | - |
| 20.09.2024 | 39,27 | 39,90 | 38,45 | 39,39 | -0,14% | - |
| 19.09.2024 | 38,77 | 39,68 | 38,68 | 39,45 | 2,56% | - |
| 18.09.2024 | 38,69 | 38,87 | 38,32 | 38,46 | -0,53% | - |
| 17.09.2024 | 38,54 | 39,03 | 38,47 | 38,67 | 0,32% | - |
| 16.09.2024 | 38,35 | 38,55 | 38,12 | 38,54 | 0,50% | - |
| 13.09.2024 | 38,16 | 38,49 | 38,08 | 38,35 | 0,39% | - |
| 12.09.2024 | 38,58 | 38,77 | 32,88 | 38,20 | -0,74% | - |
| 11.09.2024 | 37,77 | 38,52 | 37,34 | 38,49 | 1,58% | - |
| 10.09.2024 | 38,23 | 38,59 | 37,58 | 37,89 | -1,25% | - |
| 09.09.2024 | 37,87 | 38,63 | 37,84 | 38,37 | 1,76% | - |
| 06.09.2024 | 38,31 | 38,70 | 32,88 | 37,70 | -1,72% | - |