38,700€
4,40%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 39,54 | 41,62 | 37,27 | 38,09 | -4,06% | - |
| 09.04.2025 | 36,52 | 40,07 | 36,07 | 39,70 | 9,25% | - |
| 08.04.2025 | 37,10 | 38,05 | 35,86 | 36,34 | 0,40% | - |
| 07.04.2025 | 36,34 | 38,25 | 26,87 | 36,20 | -3,22% | - |
| 04.04.2025 | 40,19 | 40,29 | 37,19 | 37,40 | -7,05% | - |
| 03.04.2025 | 41,58 | 41,88 | 40,20 | 40,24 | -5,63% | - |
| 02.04.2025 | 41,94 | 42,74 | 41,82 | 42,64 | 1,46% | - |
| 01.04.2025 | 42,08 | 42,59 | 41,76 | 42,02 | -0,19% | - |
| 31.03.2025 | 42,32 | 42,57 | 41,56 | 42,10 | -1,43% | - |
| 28.03.2025 | 43,97 | 44,21 | 42,69 | 42,71 | -3,34% | - |
| 27.03.2025 | 44,53 | 44,82 | 44,02 | 44,19 | -1,01% | - |
| 26.03.2025 | 45,36 | 45,36 | 44,53 | 44,64 | -0,78% | - |
| 25.03.2025 | 44,07 | 45,00 | 44,07 | 44,99 | 1,86% | - |
| 24.03.2025 | 44,38 | 44,86 | 43,95 | 44,17 | 0,06% | 6,00 |
| 21.03.2025 | 44,77 | 45,49 | 43,38 | 44,14 | -1,60% | 200,00 |
| 20.03.2025 | 45,26 | 45,42 | 44,74 | 44,86 | -1,12% | - |
| 19.03.2025 | 44,91 | 46,06 | 44,51 | 45,37 | 1,01% | - |
| 18.03.2025 | 45,69 | 46,92 | 44,55 | 44,92 | -1,70% | - |
| 17.03.2025 | 44,64 | 45,75 | 44,53 | 45,69 | 1,95% | - |
| 14.03.2025 | 44,38 | 45,20 | 44,06 | 44,82 | 1,66% | - |
| 13.03.2025 | 44,61 | 44,70 | 43,94 | 44,09 | -1,35% | - |
| 12.03.2025 | 44,25 | 45,10 | 44,16 | 44,69 | 1,17% | - |
| 11.03.2025 | 46,13 | 46,23 | 43,39 | 44,18 | -3,76% | - |
| 10.03.2025 | 46,92 | 47,04 | 45,51 | 45,90 | -2,46% | - |
| 07.03.2025 | 46,41 | 47,10 | 46,22 | 47,06 | 1,15% | - |
| 06.03.2025 | 48,23 | 49,00 | 46,48 | 46,53 | -3,12% | - |
| 05.03.2025 | 47,65 | 48,70 | 47,53 | 48,03 | 1,46% | - |
| 04.03.2025 | 48,50 | 48,63 | 46,36 | 47,34 | -2,35% | 300,00 |
| 03.03.2025 | 48,28 | 48,99 | 47,63 | 48,48 | 0,96% | 600,00 |
| 28.02.2025 | 47,44 | 48,14 | 47,39 | 48,02 | 0,59% | 55,00 |
| 27.02.2025 | 48,32 | 48,32 | 47,22 | 47,74 | -0,91% | 65,00 |
| 26.02.2025 | 46,97 | 48,55 | 46,84 | 48,18 | 3,11% | - |
| 25.02.2025 | 46,39 | 47,59 | 46,28 | 46,72 | 0,89% | - |
| 24.02.2025 | 46,64 | 46,80 | 45,45 | 46,31 | 0,32% | - |
| 21.02.2025 | 46,95 | 47,31 | 46,02 | 46,16 | -1,55% | - |
| 20.02.2025 | 49,25 | 49,45 | 46,35 | 46,89 | -3,41% | 210,00 |
| 19.02.2025 | 49,51 | 49,67 | 48,48 | 48,54 | -2,04% | - |
| 18.02.2025 | 50,02 | 50,29 | 49,17 | 49,55 | -1,29% | - |
| 17.02.2025 | 50,48 | 51,15 | 49,35 | 50,20 | -0,30% | - |
| 14.02.2025 | 49,73 | 52,33 | 49,72 | 50,35 | 1,39% | - |
| 13.02.2025 | 50,40 | 51,13 | 47,78 | 49,66 | -1,33% | - |
| 12.02.2025 | 49,83 | 50,37 | 49,55 | 50,33 | 1,00% | - |
| 11.02.2025 | 50,42 | 50,42 | 49,17 | 49,83 | -1,23% | - |
| 10.02.2025 | 49,97 | 50,62 | 49,93 | 50,45 | 1,26% | - |
| 07.02.2025 | 49,95 | 50,40 | 49,79 | 49,82 | -0,12% | - |
| 06.02.2025 | 49,45 | 50,04 | 49,21 | 49,88 | 0,99% | - |
| 05.02.2025 | 49,11 | 49,79 | 48,96 | 49,39 | 0,19% | 280,00 |
| 04.02.2025 | 49,14 | 49,67 | 48,99 | 49,30 | 0,68% | - |
| 03.02.2025 | 48,35 | 49,35 | 48,30 | 48,96 | -1,12% | - |
| 31.01.2025 | 49,45 | 49,95 | 49,40 | 49,52 | 0,05% | - |
| 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% | - |