290,450€
0,22%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 290,10 | 290,65 | 290,10 | 290,25 | -0,15% | - |
| 01.04.2025 | 287,60 | 292,52 | 287,58 | 290,67 | 0,72% | - |
| 31.03.2025 | 280,23 | 289,50 | 276,70 | 288,60 | 3,16% | 882,00 |
| 28.03.2025 | 285,27 | 287,00 | 278,73 | 279,75 | -2,92% | 29,00 |
| 27.03.2025 | 289,45 | 291,17 | 284,83 | 288,15 | 0,27% | 17,00 |
| 26.03.2025 | 286,33 | 290,42 | 284,30 | 287,38 | 0,08% | 10,00 |
| 25.03.2025 | 284,48 | 288,88 | 282,20 | 287,15 | 0,74% | 54,00 |
| 24.03.2025 | 283,55 | 287,10 | 280,75 | 285,05 | 1,28% | 37,00 |
| 21.03.2025 | 278,05 | 282,70 | 272,75 | 281,45 | 1,29% | 5,00 |
| 20.03.2025 | 301,58 | 308,85 | 269,15 | 277,88 | -7,28% | 433,00 |
| 19.03.2025 | 296,67 | 301,95 | 294,88 | 299,70 | 1,48% | 9,00 |
| 18.03.2025 | 298,65 | 298,98 | 290,30 | 295,33 | -0,08% | 1,00 |
| 17.03.2025 | 293,50 | 306,30 | 292,83 | 295,55 | 2,09% | 28,00 |
| 14.03.2025 | 292,70 | 300,65 | 288,92 | 289,50 | -0,64% | 160,00 |
| 13.03.2025 | 297,80 | 300,60 | 289,20 | 291,38 | -1,69% | 23,00 |
| 12.03.2025 | 300,90 | 305,08 | 294,38 | 296,38 | -2,68% | 240,00 |
| 11.03.2025 | 308,67 | 309,30 | 297,65 | 304,55 | -1,41% | 104,00 |
| 10.03.2025 | 314,35 | 315,23 | 306,88 | 308,90 | -2,08% | - |
| 07.03.2025 | 316,17 | 316,73 | 309,35 | 315,48 | -0,48% | 285,00 |
| 06.03.2025 | 323,13 | 323,23 | 315,42 | 317,00 | -1,75% | - |
| 05.03.2025 | 327,10 | 327,15 | 318,33 | 322,65 | -1,00% | 30,00 |
| 04.03.2025 | 329,58 | 332,15 | 322,05 | 325,90 | -0,95% | 117,00 |
| 03.03.2025 | 335,15 | 336,02 | 327,33 | 329,02 | -2,05% | 13,00 |
| 28.02.2025 | 343,42 | 346,17 | 329,48 | 335,92 | -2,05% | 175,00 |
| 27.02.2025 | 342,77 | 347,23 | 340,15 | 342,95 | 0,37% | 64,00 |
| 26.02.2025 | 346,63 | 349,15 | 340,17 | 341,70 | -0,98% | 20,00 |
| 25.02.2025 | 347,70 | 348,00 | 342,23 | 345,08 | -0,70% | 130,00 |
| 24.02.2025 | 348,15 | 354,90 | 344,85 | 347,52 | -0,21% | 162,00 |
| 21.02.2025 | 366,80 | 368,15 | 347,90 | 348,25 | -4,99% | 74,00 |
| 20.02.2025 | 373,60 | 373,75 | 366,08 | 366,52 | -2,16% | 10,00 |
| 19.02.2025 | 370,90 | 375,77 | 368,17 | 374,60 | 1,02% | 60,00 |
| 18.02.2025 | 371,00 | 373,88 | 364,60 | 370,83 | 0,01% | 48,00 |
| 17.02.2025 | 370,02 | 372,77 | 370,02 | 370,80 | 0,27% | 52,00 |
| 14.02.2025 | 372,90 | 373,58 | 368,85 | 369,80 | -0,69% | 5,00 |
| 13.02.2025 | 373,23 | 375,65 | 368,70 | 372,38 | -0,47% | 3.440,00 |
| 12.02.2025 | 376,38 | 376,48 | 370,48 | 374,15 | -0,60% | 80,00 |
| 11.02.2025 | 374,77 | 376,63 | 370,42 | 376,42 | 0,27% | 2,00 |
| 10.02.2025 | 374,63 | 381,27 | 373,02 | 375,42 | 0,44% | 695,00 |
| 07.02.2025 | 373,08 | 376,60 | 370,40 | 373,77 | 0,36% | 10,00 |
| 06.02.2025 | 383,90 | 385,67 | 370,98 | 372,45 | -2,69% | 656,00 |
| 05.02.2025 | 375,75 | 382,75 | 372,27 | 382,75 | 1,48% | - |
| 04.02.2025 | 373,55 | 377,98 | 363,63 | 377,17 | 0,74% | - |
| 03.02.2025 | 369,95 | 376,13 | 367,75 | 374,40 | 0,90% | 14,00 |
| 31.01.2025 | 367,38 | 372,00 | 365,73 | 371,08 | 1,44% | 41,00 |
| 30.01.2025 | 360,13 | 370,33 | 358,73 | 365,83 | 1,71% | 1.330,00 |
| 29.01.2025 | 362,05 | 367,30 | 358,25 | 359,67 | -0,82% | - |
| 28.01.2025 | 356,35 | 366,73 | 354,92 | 362,65 | 1,90% | 47,00 |
| 27.01.2025 | 342,85 | 357,15 | 336,25 | 355,88 | 3,05% | - |
| 24.01.2025 | 347,05 | 347,60 | 343,35 | 345,35 | -0,94% | 18,00 |
| 23.01.2025 | 344,80 | 349,15 | 343,70 | 348,63 | 1,10% | 251,00 |
| 22.01.2025 | 343,08 | 345,70 | 340,55 | 344,83 | 0,84% | 112,00 |
| 21.01.2025 | 342,60 | 344,27 | 334,75 | 341,95 | 0,11% | 40,00 |
| 20.01.2025 | 341,90 | 343,35 | 338,77 | 341,58 | -0,39% | - |
| 17.01.2025 | 341,23 | 346,95 | 339,00 | 342,92 | 0,76% | - |
| 16.01.2025 | 338,92 | 342,88 | 337,42 | 340,35 | 0,21% | 24,00 |
| 15.01.2025 | 339,27 | 343,85 | 337,77 | 339,63 | 0,27% | - |
| 14.01.2025 | 341,13 | 347,05 | 335,92 | 338,73 | -0,89% | - |
| 13.01.2025 | 341,90 | 343,58 | 336,80 | 341,75 | 0,12% | 153,00 |
| 10.01.2025 | 349,83 | 350,48 | 340,67 | 341,33 | -2,37% | 50,00 |
| 09.01.2025 | 346,92 | 350,13 | 346,45 | 349,63 | 0,83% | 51,00 |
| 08.01.2025 | 344,70 | 353,27 | 344,70 | 346,75 | 0,65% | 10,00 |
| 07.01.2025 | 337,80 | 349,35 | 335,13 | 344,52 | 1,84% | - |
| 06.01.2025 | 343,10 | 343,70 | 336,40 | 338,30 | -1,50% | 55,00 |
| 03.01.2025 | 340,02 | 344,95 | 339,00 | 343,45 | 1,01% | 43,00 |
| 02.01.2025 | 340,70 | 344,05 | 337,55 | 340,02 | -0,03% | 615,00 |
| 30.12.2024 | 340,98 | 343,70 | 339,73 | 340,13 | -0,45% | - |
| 27.12.2024 | 345,67 | 346,65 | 339,40 | 341,67 | -0,69% | 358,00 |
| 23.12.2024 | 350,60 | 354,85 | 342,10 | 344,05 | -2,09% | 244,00 |
| 20.12.2024 | 358,67 | 361,65 | 348,33 | 351,40 | -2,06% | 47,00 |
| 19.12.2024 | 335,00 | 362,35 | 334,58 | 358,80 | 7,04% | 182,00 |
| 18.12.2024 | 340,33 | 343,10 | 335,20 | 335,20 | -1,59% | 75,00 |
| 17.12.2024 | 339,58 | 341,20 | 336,30 | 340,63 | 0,24% | 44,00 |
| 16.12.2024 | 341,42 | 344,23 | 338,95 | 339,83 | -0,56% | 44,00 |
| 13.12.2024 | 344,27 | 345,77 | 339,58 | 341,75 | -0,70% | - |
| 12.12.2024 | 345,42 | 348,30 | 337,70 | 344,17 | -0,75% | 550,00 |
| 11.12.2024 | 344,85 | 349,65 | 344,80 | 346,77 | 0,59% | - |
| 10.12.2024 | 340,05 | 348,33 | 338,70 | 344,75 | 1,16% | - |
| 09.12.2024 | 344,05 | 346,17 | 339,35 | 340,80 | -0,76% | 30,00 |
| 06.12.2024 | 338,65 | 351,58 | 337,98 | 343,40 | 1,47% | 9,00 |
| 05.12.2024 | 342,05 | 343,85 | 335,48 | 338,42 | -1,18% | 39,00 |
| 04.12.2024 | 335,52 | 344,02 | 335,42 | 342,45 | 2,10% | 9,00 |
| 03.12.2024 | 344,33 | 345,88 | 329,42 | 335,40 | -2,54% | 12,00 |
| 02.12.2024 | 343,73 | 346,67 | 340,50 | 344,13 | 0,72% | 307,00 |
| 29.11.2024 | 342,63 | 347,10 | 341,15 | 341,65 | -0,64% | - |
| 28.11.2024 | 343,70 | 344,27 | 343,20 | 343,85 | 0,33% | 160,00 |
| 27.11.2024 | 346,70 | 348,25 | 341,38 | 342,73 | -1,08% | 3,00 |
| 26.11.2024 | 344,75 | 348,23 | 341,73 | 346,45 | 0,63% | - |
| 25.11.2024 | 343,42 | 347,33 | 340,88 | 344,27 | -0,01% | 45,00 |
| 22.11.2024 | 345,00 | 350,70 | 343,58 | 344,33 | -0,05% | - |
| 21.11.2024 | 338,55 | 346,75 | 337,70 | 344,50 | 1,72% | 12,00 |
| 20.11.2024 | 335,00 | 339,08 | 333,75 | 338,67 | 1,37% | - |
| 19.11.2024 | 333,17 | 334,35 | 329,35 | 334,10 | 0,32% | 18,00 |
| 18.11.2024 | 336,30 | 336,75 | 332,15 | 333,02 | -0,83% | 60,00 |
| 15.11.2024 | 341,58 | 343,42 | 331,65 | 335,83 | -2,43% | - |
| 14.11.2024 | 351,50 | 354,27 | 343,15 | 344,20 | -1,81% | 90,00 |
| 13.11.2024 | 339,05 | 350,83 | 336,60 | 350,55 | 3,29% | 60,00 |
| 12.11.2024 | 335,67 | 341,02 | 333,80 | 339,40 | 1,17% | - |
| 11.11.2024 | 332,08 | 338,88 | 331,08 | 335,48 | 1,17% | 200,00 |
| 08.11.2024 | 334,73 | 337,75 | 331,38 | 331,60 | -0,73% | 180,00 |
| 07.11.2024 | 332,33 | 335,15 | 329,42 | 334,05 | 0,68% | - |