28,110€
-5,29%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
Ask:
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 29,58 | 29,70 | 27,82 | 28,22 | -4,65% | - |
| 23.03.2023 | 29,85 | 29,95 | 29,41 | 29,59 | -0,97% | - |
| 22.03.2023 | 29,86 | 30,15 | 29,56 | 29,88 | 0,50% | - |
| 21.03.2023 | 29,03 | 29,94 | 28,99 | 29,73 | 2,80% | - |
| 20.03.2023 | 28,16 | 29,07 | 27,88 | 28,92 | 1,28% | - |
| 17.03.2023 | 29,38 | 29,52 | 28,43 | 28,56 | -3,04% | - |
| 16.03.2023 | 29,12 | 29,46 | 28,57 | 29,45 | 1,39% | - |
| 15.03.2023 | 29,81 | 29,84 | 28,07 | 29,05 | -2,44% | - |
| 14.03.2023 | 29,11 | 30,04 | 28,98 | 29,77 | 2,37% | - |
| 13.03.2023 | 30,84 | 30,84 | 28,95 | 29,08 | -4,84% | - |
| 10.03.2023 | 30,74 | 30,80 | 30,07 | 30,56 | -1,08% | - |
| 09.03.2023 | 31,55 | 31,55 | 30,87 | 30,90 | -2,26% | - |
| 08.03.2023 | 31,68 | 31,81 | 31,38 | 31,61 | -0,30% | - |
| 07.03.2023 | 31,86 | 32,07 | 31,59 | 31,71 | -0,41% | - |
| 06.03.2023 | 31,51 | 32,01 | 31,39 | 31,84 | 2,22% | - |
| 03.03.2023 | 30,69 | 31,15 | 30,59 | 31,15 | 1,45% | - |
| 02.03.2023 | 30,49 | 30,72 | 30,08 | 30,70 | 0,21% | - |
| 01.03.2023 | 30,76 | 31,18 | 30,47 | 30,64 | -0,37% | - |
| 28.02.2023 | 31,77 | 31,82 | 30,30 | 30,75 | -3,16% | 800,00 |
| 27.02.2023 | 31,92 | 31,96 | 31,42 | 31,76 | -0,50% | - |
| 24.02.2023 | 31,03 | 32,04 | 30,95 | 31,92 | 3,62% | - |
| 23.02.2023 | 30,75 | 32,08 | 30,12 | 30,80 | 2,44% | - |
| 22.02.2023 | 30,14 | 30,23 | 29,68 | 30,07 | -0,41% | - |
| 21.02.2023 | 29,94 | 30,50 | 29,60 | 30,19 | 0,77% | 75,00 |
| 20.02.2023 | 30,16 | 30,41 | 29,92 | 29,96 | -0,63% | 7.000,00 |
| 17.02.2023 | 30,56 | 31,00 | 29,93 | 30,15 | -1,79% | 1.000,00 |
| 16.02.2023 | 30,83 | 31,15 | 30,67 | 30,70 | -0,47% | - |
| 15.02.2023 | 30,14 | 31,23 | 30,07 | 30,85 | 1,73% | - |
| 14.02.2023 | 29,93 | 30,36 | 29,78 | 30,32 | 1,00% | 100,00 |
| 13.02.2023 | 29,48 | 30,02 | 29,32 | 30,02 | 1,52% | - |
| 10.02.2023 | 30,62 | 30,79 | 29,14 | 29,57 | -3,49% | - |
| 09.02.2023 | 31,20 | 31,35 | 30,56 | 30,64 | -1,40% | - |
| 08.02.2023 | 30,75 | 31,23 | 30,74 | 31,08 | 0,93% | 6.120,00 |
| 07.02.2023 | 30,99 | 31,02 | 30,27 | 30,79 | -0,61% | - |
| 06.02.2023 | 30,82 | 31,01 | 30,61 | 30,98 | 0,05% | - |
| 03.02.2023 | 30,73 | 31,11 | 30,62 | 30,97 | 0,49% | - |
| 02.02.2023 | 29,95 | 31,33 | 29,95 | 30,82 | 2,89% | - |
| 01.02.2023 | 29,80 | 30,33 | 29,66 | 29,95 | 0,07% | - |
| 31.01.2023 | 29,57 | 29,93 | 27,75 | 29,93 | 1,01% | - |
| 30.01.2023 | 29,72 | 30,08 | 29,39 | 29,63 | -0,70% | - |
| 27.01.2023 | 29,53 | 30,14 | 29,50 | 29,84 | 0,74% | 1.750,00 |
| 26.01.2023 | 29,61 | 29,63 | 29,28 | 29,62 | 0,10% | - |
| 25.01.2023 | 29,39 | 30,17 | 29,33 | 29,59 | 0,51% | - |
| 24.01.2023 | 29,21 | 29,50 | 29,08 | 29,44 | 0,77% | - |
| 23.01.2023 | 29,25 | 29,32 | 28,68 | 29,22 | -0,22% | - |
| 20.01.2023 | 29,02 | 29,48 | 28,86 | 29,28 | 1,05% | - |
| 19.01.2023 | 28,64 | 29,33 | 28,59 | 28,98 | 2,20% | - |
| 18.01.2023 | 27,82 | 28,86 | 27,78 | 28,35 | 1,96% | - |
| 17.01.2023 | 27,59 | 28,07 | 27,37 | 27,81 | 0,74% | - |
| 16.01.2023 | 28,18 | 28,25 | 27,52 | 27,60 | -2,18% | - |
| 13.01.2023 | 27,53 | 28,43 | 27,45 | 28,22 | 2,40% | - |
| 12.01.2023 | 26,72 | 27,60 | 26,62 | 27,56 | 2,86% | 5,00 |
| 11.01.2023 | 26,50 | 26,98 | 26,35 | 26,79 | 0,90% | - |
| 10.01.2023 | 25,60 | 26,55 | 25,58 | 26,55 | 3,61% | - |
| 09.01.2023 | 25,79 | 26,14 | 25,41 | 25,63 | -0,12% | - |
| 06.01.2023 | 25,15 | 25,68 | 24,91 | 25,66 | 2,56% | - |
| 05.01.2023 | 24,39 | 25,29 | 24,35 | 25,02 | 2,10% | 400,00 |
| 04.01.2023 | 23,90 | 24,58 | 23,87 | 24,50 | 2,68% | - |
| 03.01.2023 | 23,67 | 24,41 | 23,65 | 23,86 | 0,34% | - |
| 02.01.2023 | 23,28 | 23,93 | 23,28 | 23,78 | 1,36% | - |
| 30.12.2022 | 23,59 | 23,67 | 22,97 | 23,46 | -0,95% | - |
| 29.12.2022 | 23,77 | 23,81 | 23,43 | 23,69 | -0,25% | - |
| 28.12.2022 | 23,87 | 24,00 | 23,65 | 23,75 | -0,38% | - |
| 27.12.2022 | 23,78 | 24,12 | 23,71 | 23,84 | 0,27% | - |
| 23.12.2022 | 23,90 | 23,91 | 23,20 | 23,77 | -0,46% | - |
| 22.12.2022 | 24,25 | 24,33 | 23,69 | 23,88 | -1,18% | - |
| 21.12.2022 | 23,98 | 24,33 | 23,93 | 24,17 | 1,28% | - |
| 20.12.2022 | 23,68 | 23,99 | 23,57 | 23,86 | -0,08% | - |
| 19.12.2022 | 24,04 | 24,32 | 23,83 | 23,88 | -0,42% | - |
| 16.12.2022 | 24,85 | 24,86 | 23,76 | 23,98 | -3,17% | - |
| 15.12.2022 | 25,07 | 25,29 | 24,72 | 24,77 | -1,12% | - |
| 14.12.2022 | 25,54 | 25,55 | 25,02 | 25,05 | -1,69% | - |
| 13.12.2022 | 25,13 | 25,91 | 25,11 | 25,48 | 1,19% | - |
| 12.12.2022 | 25,90 | 25,90 | 24,61 | 25,18 | -2,82% | - |
| 09.12.2022 | 25,89 | 26,20 | 25,63 | 25,91 | 0,31% | - |
| 08.12.2022 | 25,22 | 25,87 | 25,22 | 25,83 | 2,36% | - |
| 07.12.2022 | 25,06 | 25,69 | 25,02 | 25,23 | 0,56% | - |
| 06.12.2022 | 24,97 | 25,23 | 24,50 | 25,09 | 0,54% | - |
| 05.12.2022 | 25,21 | 25,34 | 24,81 | 24,96 | -1,15% | - |
| 02.12.2022 | 25,12 | 25,42 | 24,98 | 25,25 | 0,28% | - |
| 01.12.2022 | 25,47 | 25,48 | 25,08 | 25,18 | -1,33% | - |
| 30.11.2022 | 25,01 | 25,53 | 24,89 | 25,52 | 2,18% | - |
| 29.11.2022 | 24,80 | 25,02 | 24,72 | 24,97 | 1,26% | - |
| 28.11.2022 | 24,66 | 24,90 | 24,44 | 24,66 | -0,46% | - |
| 25.11.2022 | 24,78 | 24,96 | 24,56 | 24,78 | -0,06% | - |
| 24.11.2022 | 24,55 | 25,01 | 24,49 | 24,79 | 1,27% | - |
| 23.11.2022 | 24,40 | 26,95 | 24,29 | 24,48 | 0,25% | - |
| 22.11.2022 | 24,35 | 24,60 | 23,92 | 24,42 | 0,16% | - |
| 21.11.2022 | 24,38 | 24,52 | 24,08 | 24,38 | -0,53% | - |
| 18.11.2022 | 24,58 | 24,73 | 24,21 | 24,51 | -0,43% | - |
| 17.11.2022 | 24,71 | 24,88 | 24,13 | 24,62 | 0,06% | - |
| 16.11.2022 | 25,33 | 25,48 | 24,39 | 24,60 | -2,52% | 350,00 |
| 15.11.2022 | 25,32 | 25,53 | 24,99 | 25,24 | 0,40% | - |
| 14.11.2022 | 25,42 | 25,56 | 25,14 | 25,14 | -1,41% | - |
| 11.11.2022 | 24,96 | 25,58 | 24,93 | 25,50 | 2,78% | - |
| 10.11.2022 | 24,09 | 25,41 | 23,96 | 24,81 | 3,23% | - |
| 09.11.2022 | 24,05 | 24,29 | 23,82 | 24,03 | -0,29% | - |
| 08.11.2022 | 24,13 | 24,22 | 23,83 | 24,10 | 0,00% | - |
| 07.11.2022 | 24,20 | 24,69 | 24,05 | 24,10 | -0,70% | - |
| 04.11.2022 | 24,06 | 24,65 | 23,89 | 24,27 | 1,63% | - |