48,895€
3,48%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 48,04 | 49,48 | 47,99 | 48,86 | 3,40% | 17.148,00 |
| 12.06.2026 | 45,37 | 47,50 | 45,30 | 47,25 | 3,94% | 6.133,00 |
| 11.06.2026 | 44,68 | 45,47 | 44,68 | 45,46 | 1,45% | 389,00 |
| 10.06.2026 | 45,53 | 45,83 | 44,81 | 44,81 | -2,05% | - |
| 09.06.2026 | 45,27 | 46,18 | 45,18 | 45,75 | 1,33% | 280,00 |
| 08.06.2026 | 44,72 | 45,71 | 44,61 | 45,15 | 0,33% | 656,00 |
| 05.06.2026 | 45,62 | 46,05 | 44,87 | 45,00 | -1,83% | 348,00 |
| 04.06.2026 | 45,42 | 46,36 | 45,42 | 45,84 | 0,81% | 1.752,00 |
| 03.06.2026 | 45,66 | 46,00 | 45,38 | 45,47 | -0,55% | 1.224,00 |
| 02.06.2026 | 45,30 | 46,01 | 45,00 | 45,72 | 1,85% | 663,00 |
| 01.06.2026 | 45,72 | 46,33 | 44,71 | 44,89 | -3,96% | 4.560,00 |
| 29.05.2026 | 47,07 | 48,01 | 46,74 | 46,74 | 0,75% | 757,00 |
| 28.05.2026 | 46,06 | 46,98 | 46,06 | 46,39 | -0,06% | 1.398,00 |
| 27.05.2026 | 45,32 | 47,06 | 45,27 | 46,42 | 2,43% | 1.983,00 |
| 26.05.2026 | 45,96 | 46,08 | 45,26 | 45,32 | -1,71% | 2.301,00 |
| 25.05.2026 | 45,21 | 46,82 | 45,14 | 46,11 | 3,55% | - |
| 22.05.2026 | 44,43 | 45,07 | 44,30 | 44,53 | 0,52% | - |
| 21.05.2026 | 44,82 | 45,06 | 43,99 | 44,30 | -1,40% | 68,00 |
| 20.05.2026 | 43,71 | 45,05 | 43,64 | 44,93 | 4,25% | 144,00 |
| 19.05.2026 | 43,68 | 44,29 | 43,10 | 43,10 | -1,76% | - |
| 18.05.2026 | 43,12 | 44,13 | 42,57 | 43,87 | 1,53% | 90,00 |
| 15.05.2026 | 43,75 | 44,09 | 43,14 | 43,21 | -2,31% | 157,00 |
| 14.05.2026 | 44,14 | 44,58 | 44,07 | 44,23 | 0,23% | 33,00 |
| 13.05.2026 | 43,99 | 44,36 | 43,45 | 44,13 | 0,80% | - |
| 12.05.2026 | 43,54 | 43,78 | 43,23 | 43,78 | 0,05% | 219,00 |
| 11.05.2026 | 44,07 | 44,31 | 43,64 | 43,76 | -1,13% | - |
| 08.05.2026 | 44,42 | 44,45 | 43,98 | 44,26 | -0,09% | - |
| 07.05.2026 | 44,69 | 45,77 | 44,30 | 44,30 | -0,76% | - |
| 06.05.2026 | 42,21 | 44,64 | 42,21 | 44,64 | 7,96% | - |
| 05.05.2026 | 41,04 | 41,63 | 41,04 | 41,35 | 0,85% | 425,00 |
| 04.05.2026 | 42,08 | 42,16 | 40,88 | 41,00 | -2,66% | - |
| 30.04.2026 | 41,39 | 42,38 | 41,32 | 42,12 | 1,27% | - |
| 29.04.2026 | 42,08 | 42,15 | 41,53 | 41,59 | -1,00% | - |
| 28.04.2026 | 42,85 | 42,85 | 42,01 | 42,01 | -2,01% | - |
| 27.04.2026 | 43,21 | 43,61 | 42,84 | 42,87 | -0,92% | - |
| 24.04.2026 | 42,73 | 44,00 | 42,57 | 43,27 | 1,03% | - |
| 23.04.2026 | 42,87 | 43,44 | 41,84 | 42,83 | -0,95% | 500,00 |
| 22.04.2026 | 44,51 | 44,60 | 43,06 | 43,24 | -2,04% | - |
| 21.04.2026 | 45,46 | 45,80 | 44,07 | 44,14 | -2,67% | - |
| 20.04.2026 | 45,47 | 45,94 | 45,22 | 45,35 | -1,37% | - |
| 17.04.2026 | 44,99 | 46,87 | 44,95 | 45,98 | 2,31% | - |
| 16.04.2026 | 45,63 | 46,21 | 44,88 | 44,94 | -1,17% | - |
| 15.04.2026 | 45,18 | 45,70 | 45,14 | 45,47 | 0,24% | - |
| 14.04.2026 | 44,49 | 45,64 | 44,49 | 45,36 | 1,66% | 2,00 |
| 13.04.2026 | 43,71 | 44,62 | 43,71 | 44,62 | 1,06% | 450,00 |
| 10.04.2026 | 44,50 | 45,58 | 44,12 | 44,15 | -1,16% | - |
| 09.04.2026 | 45,00 | 45,05 | 44,33 | 44,67 | -1,04% | 1.250,00 |
| 08.04.2026 | 45,38 | 45,70 | 44,91 | 45,14 | 7,35% | 4.000,00 |
| 07.04.2026 | 42,59 | 43,12 | 41,60 | 42,05 | -0,97% | 1,00 |
| 02.04.2026 | 42,16 | 42,62 | 41,20 | 42,46 | -1,21% | 225,00 |
| 01.04.2026 | 41,57 | 43,01 | 41,52 | 42,98 | 3,64% | - |
| 31.03.2026 | 39,92 | 41,47 | 39,90 | 41,47 | 4,35% | 7,00 |
| 30.03.2026 | 40,26 | 40,28 | 39,60 | 39,74 | -0,67% | 7,00 |
| 27.03.2026 | 40,89 | 40,89 | 40,01 | 40,01 | -1,67% | - |
| 26.03.2026 | 40,86 | 41,12 | 40,52 | 40,69 | -0,90% | - |
| 25.03.2026 | 41,65 | 41,74 | 41,06 | 41,06 | -1,42% | - |
| 24.03.2026 | 39,88 | 41,65 | 39,88 | 41,65 | 3,40% | - |
| 23.03.2026 | 39,01 | 41,15 | 38,67 | 40,28 | 2,18% | - |
| 20.03.2026 | 39,43 | 40,76 | 39,28 | 39,42 | -0,25% | 70,00 |
| 19.03.2026 | 38,22 | 39,77 | 37,71 | 39,52 | -4,61% | 300,00 |
| 18.03.2026 | 41,43 | 42,07 | 41,30 | 41,43 | 1,00% | - |
| 17.03.2026 | 40,91 | 41,53 | 40,39 | 41,02 | -0,22% | 200,00 |
| 16.03.2026 | 40,53 | 41,34 | 40,49 | 41,11 | 2,11% | - |
| 13.03.2026 | 41,45 | 41,45 | 40,26 | 40,26 | -2,59% | 180,00 |
| 12.03.2026 | 42,07 | 42,22 | 41,32 | 41,33 | -3,43% | - |
| 11.03.2026 | 43,06 | 43,19 | 42,49 | 42,80 | -0,53% | 110,00 |
| 10.03.2026 | 43,31 | 44,34 | 43,03 | 43,03 | -0,97% | 171,00 |
| 09.03.2026 | 42,13 | 43,45 | 41,34 | 43,45 | 0,58% | 694,00 |
| 06.03.2026 | 44,58 | 44,73 | 42,78 | 43,20 | -2,57% | - |
| 05.03.2026 | 44,95 | 45,65 | 44,03 | 44,34 | -2,57% | - |
| 04.03.2026 | 43,98 | 45,57 | 43,91 | 45,51 | 3,01% | 1.720,00 |
| 03.03.2026 | 44,61 | 44,77 | 41,95 | 44,18 | -2,19% | 480,00 |
| 02.03.2026 | 48,23 | 48,23 | 44,42 | 45,17 | -7,57% | 10,00 |
| 27.02.2026 | 49,39 | 49,59 | 48,48 | 48,87 | -1,19% | - |
| 26.02.2026 | 48,45 | 49,63 | 48,32 | 49,46 | 1,71% | - |
| 25.02.2026 | 48,10 | 48,73 | 47,81 | 48,63 | 1,14% | - |
| 24.02.2026 | 48,15 | 48,29 | 47,72 | 48,08 | 0,04% | 10,00 |
| 23.02.2026 | 48,18 | 48,75 | 47,72 | 48,06 | -0,70% | - |
| 20.02.2026 | 48,30 | 49,08 | 48,05 | 48,40 | 0,33% | - |
| 19.02.2026 | 49,40 | 49,40 | 48,00 | 48,24 | -2,51% | 824,00 |
| 18.02.2026 | 49,82 | 50,16 | 49,26 | 49,48 | -0,46% | 1,00 |
| 17.02.2026 | 48,95 | 49,98 | 48,57 | 49,71 | 1,08% | 2.880,00 |
| 16.02.2026 | 49,11 | 49,78 | 49,11 | 49,18 | 0,20% | - |
| 13.02.2026 | 49,16 | 49,76 | 48,86 | 49,08 | -0,28% | - |
| 12.02.2026 | 48,79 | 49,39 | 48,69 | 49,22 | 1,15% | - |
| 11.02.2026 | 49,33 | 49,33 | 48,36 | 48,66 | -0,67% | - |
| 10.02.2026 | 48,47 | 49,27 | 48,03 | 48,99 | 0,89% | - |
| 09.02.2026 | 48,59 | 49,45 | 48,54 | 48,56 | -0,12% | - |
| 06.02.2026 | 48,13 | 48,80 | 47,62 | 48,62 | 1,25% | - |
| 05.02.2026 | 48,44 | 48,91 | 47,72 | 48,02 | -0,74% | - |
| 04.02.2026 | 46,56 | 48,69 | 46,56 | 48,38 | 4,07% | 20,00 |
| 03.02.2026 | 47,44 | 47,48 | 46,31 | 46,49 | -1,80% | 20,00 |
| 02.02.2026 | 45,21 | 47,34 | 45,12 | 47,34 | 3,61% | - |
| 30.01.2026 | 45,48 | 46,09 | 45,43 | 45,69 | 0,07% | - |
| 29.01.2026 | 45,63 | 45,83 | 45,33 | 45,66 | 0,37% | - |
| 28.01.2026 | 46,57 | 46,57 | 44,81 | 45,49 | -1,32% | - |
| 27.01.2026 | 46,76 | 46,76 | 46,10 | 46,10 | -1,03% | - |
| 26.01.2026 | 46,32 | 46,67 | 45,82 | 46,58 | 0,37% | - |
| 23.01.2026 | 47,07 | 47,07 | 46,38 | 46,41 | -1,38% | - |
| 22.01.2026 | 46,39 | 47,15 | 46,31 | 47,06 | 1,38% | - |