46,210€
-0,99%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 46,79 | 46,80 | 45,89 | 46,19 | -1,17% | 2.804,00 |
| 08.09.2026 | 46,53 | 47,40 | 46,30 | 46,73 | -0,66% | 7.716,00 |
| 07.09.2026 | 46,86 | 47,21 | 46,60 | 47,04 | 0,19% | 1.109,00 |
| 04.09.2026 | 46,35 | 47,24 | 46,15 | 46,95 | 2,51% | 8.794,00 |
| 03.09.2026 | 46,51 | 46,64 | 45,58 | 45,80 | -1,52% | 5.533,00 |
| 02.09.2026 | 44,63 | 46,86 | 44,14 | 46,51 | 2,10% | 5.109,00 |
| 01.09.2026 | 46,54 | 46,61 | 45,39 | 45,55 | -1,90% | 13.866,00 |
| 31.08.2026 | 46,66 | 46,81 | 46,29 | 46,43 | -0,46% | 2.232,00 |
| 28.08.2026 | 46,76 | 46,92 | 46,57 | 46,65 | -0,18% | 6.154,00 |
| 27.08.2026 | 47,85 | 47,86 | 46,48 | 46,73 | -1,90% | 5.045,00 |
| 26.08.2026 | 46,70 | 48,03 | 46,68 | 47,64 | 2,05% | 9.828,00 |
| 25.08.2026 | 46,37 | 47,08 | 46,32 | 46,68 | 0,95% | 8.836,00 |
| 24.08.2026 | 45,42 | 46,30 | 45,40 | 46,24 | 1,85% | 1.050,00 |
| 21.08.2026 | 45,65 | 45,97 | 45,40 | 45,40 | -0,11% | 1.380,00 |
| 20.08.2026 | 45,56 | 45,86 | 45,43 | 45,45 | -0,25% | 54,00 |
| 19.08.2026 | 45,48 | 45,87 | 45,10 | 45,57 | 0,05% | 3.822,00 |
| 18.08.2026 | 45,91 | 46,48 | 45,54 | 45,54 | -1,13% | - |
| 17.08.2026 | 46,81 | 46,82 | 46,00 | 46,06 | -1,45% | 4.902,00 |
| 14.08.2026 | 46,72 | 47,03 | 46,42 | 46,74 | 0,09% | 987,00 |
| 13.08.2026 | 46,51 | 47,07 | 46,48 | 46,70 | 0,48% | 2.895,00 |
| 12.08.2026 | 46,48 | 46,82 | 46,16 | 46,48 | 0,18% | 8.453,00 |
| 11.08.2026 | 46,21 | 46,83 | 45,66 | 46,39 | 0,39% | 15.085,00 |
| 10.08.2026 | 46,82 | 47,23 | 46,15 | 46,21 | -1,44% | 1.378,00 |
| 07.08.2026 | 47,19 | 47,39 | 46,72 | 46,89 | -0,67% | 20.023,00 |
| 06.08.2026 | 47,44 | 48,07 | 47,17 | 47,20 | -0,37% | 13.035,00 |
| 05.08.2026 | 46,77 | 47,45 | 46,59 | 47,38 | 1,47% | 3.249,00 |
| 04.08.2026 | 46,15 | 46,71 | 45,43 | 46,69 | 1,39% | 11.962,00 |
| 03.08.2026 | 45,28 | 46,61 | 45,19 | 46,05 | 2,41% | 6.454,00 |
| 31.07.2026 | 46,17 | 46,19 | 44,87 | 44,97 | -3,08% | 2.732,00 |
| 30.07.2026 | 47,27 | 47,31 | 46,08 | 46,40 | -1,67% | 9.415,00 |
| 29.07.2026 | 46,87 | 50,43 | 46,49 | 47,19 | -0,23% | 7.137,00 |
| 28.07.2026 | 45,94 | 47,38 | 45,91 | 47,30 | 2,79% | 11.686,00 |
| 27.07.2026 | 46,60 | 47,70 | 45,89 | 46,01 | -0,38% | 31.096,00 |
| 24.07.2026 | 45,39 | 46,62 | 45,23 | 46,19 | 1,73% | 12.350,00 |
| 23.07.2026 | 46,13 | 46,17 | 45,21 | 45,40 | -1,77% | 8.612,00 |
| 22.07.2026 | 46,39 | 46,45 | 45,95 | 46,22 | -0,22% | 6.347,00 |
| 21.07.2026 | 46,53 | 46,59 | 46,08 | 46,32 | 0,50% | 6.383,00 |
| 20.07.2026 | 46,74 | 47,28 | 46,09 | 46,09 | -1,52% | 1.594,00 |
| 17.07.2026 | 46,73 | 47,05 | 46,38 | 46,80 | -0,64% | 7.376,00 |
| 16.07.2026 | 47,60 | 47,73 | 46,99 | 47,10 | -0,84% | 1.310,00 |
| 15.07.2026 | 47,09 | 47,68 | 46,67 | 47,50 | 1,38% | 4.238,00 |
| 14.07.2026 | 47,82 | 47,87 | 46,33 | 46,86 | -1,99% | 28.471,00 |
| 13.07.2026 | 48,57 | 49,00 | 47,74 | 47,81 | -2,59% | 4.510,00 |
| 10.07.2026 | 48,55 | 49,18 | 48,53 | 49,08 | 0,88% | 36.693,00 |
| 09.07.2026 | 48,51 | 48,89 | 48,03 | 48,65 | 0,29% | 18.476,00 |
| 08.07.2026 | 49,80 | 49,82 | 47,51 | 48,51 | -2,97% | 12.924,00 |
| 07.07.2026 | 49,83 | 50,49 | 49,79 | 49,99 | -0,04% | 9.052,00 |
| 06.07.2026 | 50,84 | 51,46 | 49,81 | 50,01 | -1,73% | 7.002,00 |
| 03.07.2026 | 50,91 | 50,99 | 50,14 | 50,89 | 0,35% | 3.329,00 |
| 02.07.2026 | 50,26 | 51,02 | 50,00 | 50,71 | 0,92% | 6.582,00 |
| 01.07.2026 | 50,49 | 51,03 | 49,91 | 50,25 | -0,08% | 20.453,00 |
| 30.06.2026 | 50,26 | 50,93 | 49,75 | 50,29 | 0,80% | 8.628,00 |
| 29.06.2026 | 50,06 | 50,39 | 49,61 | 49,89 | 0,08% | 16.051,00 |
| 26.06.2026 | 50,82 | 51,26 | 48,31 | 49,85 | -3,32% | 9.077,00 |
| 25.06.2026 | 50,18 | 51,99 | 49,93 | 51,56 | 3,26% | 22.011,00 |
| 24.06.2026 | 49,12 | 50,13 | 48,75 | 49,93 | 1,94% | 15.820,00 |
| 23.06.2026 | 47,96 | 49,19 | 47,85 | 48,98 | 1,47% | 10.276,00 |
| 22.06.2026 | 48,29 | 48,64 | 48,00 | 48,27 | 0,23% | 8.077,00 |
| 19.06.2026 | 48,56 | 48,94 | 48,16 | 48,16 | -1,39% | 2.856,00 |
| 18.06.2026 | 47,94 | 49,03 | 47,91 | 48,84 | 2,33% | 11.782,00 |
| 17.06.2026 | 48,46 | 48,64 | 47,71 | 47,73 | -1,19% | 11.760,00 |
| 16.06.2026 | 48,80 | 49,06 | 48,31 | 48,31 | -0,94% | 12.631,00 |
| 15.06.2026 | 48,04 | 49,48 | 47,99 | 48,77 | 3,21% | 55.854,00 |
| 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% | - |