209,200€
-0,40%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 209,50 | 211,85 | 207,25 | 211,83 | 0,85% | - |
| 06.11.2025 | 214,65 | 215,55 | 208,13 | 210,05 | -2,51% | 20,00 |
| 05.11.2025 | 211,75 | 216,95 | 210,45 | 215,45 | 1,46% | - |
| 04.11.2025 | 214,20 | 216,73 | 209,60 | 212,35 | -1,62% | 480,00 |
| 03.11.2025 | 216,73 | 217,60 | 210,52 | 215,85 | -0,55% | - |
| 31.10.2025 | 215,43 | 217,68 | 212,75 | 217,05 | 0,32% | 24,00 |
| 30.10.2025 | 213,35 | 217,73 | 212,40 | 216,35 | -1,41% | 50,00 |
| 29.10.2025 | 218,00 | 219,45 | 213,48 | 219,45 | 1,06% | 41,00 |
| 28.10.2025 | 214,90 | 218,50 | 214,10 | 217,15 | 0,44% | 220,00 |
| 27.10.2025 | 214,33 | 216,73 | 212,25 | 216,20 | 0,05% | 26,00 |
| 24.10.2025 | 215,65 | 217,18 | 212,15 | 216,10 | 2,20% | 20,00 |
| 23.10.2025 | 214,70 | 215,10 | 210,93 | 211,45 | -1,17% | - |
| 22.10.2025 | 215,95 | 216,70 | 212,95 | 213,95 | 2,59% | 177,00 |
| 21.10.2025 | 208,13 | 217,05 | 207,43 | 208,55 | -0,19% | 21,00 |
| 20.10.2025 | 204,38 | 209,40 | 204,30 | 208,95 | 2,23% | 67,00 |
| 17.10.2025 | 199,27 | 205,35 | 197,77 | 204,40 | 0,94% | 58,00 |
| 16.10.2025 | 205,80 | 207,85 | 199,65 | 202,50 | -1,39% | 258,00 |
| 15.10.2025 | 210,55 | 212,70 | 205,27 | 205,35 | -2,33% | - |
| 14.10.2025 | 209,48 | 212,40 | 206,55 | 210,25 | -0,02% | 186,00 |
| 13.10.2025 | 209,25 | 210,77 | 206,93 | 210,30 | -3,55% | 200,00 |
| 10.10.2025 | 217,33 | 218,98 | 207,35 | 218,05 | -0,68% | 28,00 |
| 09.10.2025 | 217,45 | 220,43 | 214,93 | 219,55 | 0,83% | 34,00 |
| 08.10.2025 | 216,40 | 218,73 | 212,48 | 217,75 | 1,11% | 1.040,00 |
| 07.10.2025 | 211,80 | 216,73 | 211,80 | 215,35 | 1,92% | 47,00 |
| 06.10.2025 | 209,10 | 212,08 | 206,75 | 211,30 | 1,51% | - |
| 03.10.2025 | 208,95 | 210,25 | 206,27 | 208,15 | -0,36% | 40,00 |
| 02.10.2025 | 207,68 | 212,30 | 206,55 | 208,90 | 1,19% | 2,00 |
| 01.10.2025 | 209,48 | 212,15 | 204,15 | 206,45 | -2,20% | 60,00 |
| 30.09.2025 | 210,48 | 214,95 | 208,60 | 211,10 | 0,15% | 176,00 |
| 29.09.2025 | 204,55 | 212,40 | 201,88 | 210,77 | 2,69% | 470,00 |
| 26.09.2025 | 200,70 | 206,40 | 197,72 | 205,25 | 3,63% | 20,00 |
| 25.09.2025 | 204,80 | 211,85 | 194,71 | 198,06 | -2,65% | 50,00 |
| 24.09.2025 | 200,01 | 204,52 | 199,64 | 203,45 | 2,27% | - |
| 23.09.2025 | 203,52 | 205,25 | 198,00 | 198,94 | -1,49% | 47,00 |
| 22.09.2025 | 203,90 | 206,10 | 201,95 | 201,95 | -0,47% | - |
| 19.09.2025 | 203,60 | 205,70 | 199,34 | 202,90 | -0,42% | - |
| 18.09.2025 | 207,15 | 208,50 | 202,20 | 203,75 | -0,29% | - |
| 17.09.2025 | 200,16 | 207,40 | 199,15 | 204,35 | 0,94% | 20,00 |
| 16.09.2025 | 202,15 | 203,08 | 198,48 | 202,45 | 0,35% | 20,00 |
| 15.09.2025 | 203,52 | 206,15 | 200,48 | 201,75 | -3,05% | 66,00 |
| 12.09.2025 | 209,48 | 209,50 | 202,90 | 208,10 | 0,27% | 246,00 |
| 11.09.2025 | 207,93 | 208,83 | 206,30 | 207,55 | 0,39% | 24,00 |
| 10.09.2025 | 215,08 | 215,88 | 205,25 | 206,75 | -3,66% | 37,00 |
| 09.09.2025 | 217,15 | 218,23 | 213,10 | 214,60 | -0,72% | 120,00 |
| 08.09.2025 | 217,63 | 218,38 | 211,85 | 216,15 | -0,32% | 5,00 |
| 05.09.2025 | 216,90 | 220,43 | 213,10 | 216,85 | 1,45% | 50,00 |
| 04.09.2025 | 217,90 | 218,85 | 212,33 | 213,75 | -1,50% | 2,00 |
| 03.09.2025 | 219,38 | 219,93 | 214,70 | 217,00 | -0,98% | - |
| 02.09.2025 | 222,15 | 223,88 | 215,93 | 219,15 | -1,35% | - |
| 01.09.2025 | 222,90 | 223,38 | 221,60 | 222,15 | 2,23% | 78,00 |
| 29.08.2025 | 219,18 | 222,55 | 217,30 | 217,30 | -0,86% | 43,00 |
| 28.08.2025 | 221,20 | 222,00 | 217,58 | 219,18 | -0,78% | - |
| 27.08.2025 | 219,88 | 222,70 | 218,98 | 220,90 | 1,17% | 14,00 |
| 26.08.2025 | 219,88 | 220,68 | 216,88 | 218,35 | -1,01% | - |
| 25.08.2025 | 221,70 | 222,98 | 218,95 | 220,58 | -0,18% | 80,00 |
| 22.08.2025 | 219,23 | 224,00 | 218,83 | 220,98 | 0,98% | 45,00 |
| 21.08.2025 | 218,90 | 219,52 | 215,52 | 218,83 | -0,03% | 15,00 |
| 20.08.2025 | 219,43 | 223,58 | 218,60 | 218,90 | -0,38% | - |
| 19.08.2025 | 213,88 | 220,98 | 213,15 | 219,73 | 2,92% | 45,00 |
| 18.08.2025 | 211,30 | 215,05 | 209,75 | 213,50 | 1,15% | 40,00 |
| 15.08.2025 | 212,08 | 213,40 | 209,65 | 211,08 | -0,11% | - |
| 14.08.2025 | 209,90 | 212,70 | 207,93 | 211,30 | 0,63% | 45,00 |
| 13.08.2025 | 203,58 | 210,88 | 202,58 | 209,98 | 3,16% | 59,00 |
| 12.08.2025 | 205,55 | 207,90 | 202,65 | 203,55 | -0,92% | - |
| 11.08.2025 | 205,15 | 208,40 | 204,15 | 205,45 | -0,02% | 170,00 |
| 08.08.2025 | 207,70 | 208,65 | 204,10 | 205,50 | -0,89% | 215,00 |
| 07.08.2025 | 212,10 | 215,77 | 205,68 | 207,35 | -2,37% | 75,00 |
| 06.08.2025 | 214,00 | 215,23 | 209,13 | 212,38 | -0,49% | 113,00 |
| 05.08.2025 | 224,40 | 225,58 | 212,38 | 213,43 | -4,58% | 250,00 |
| 04.08.2025 | 221,27 | 224,15 | 220,98 | 223,68 | 1,36% | 112,00 |
| 01.08.2025 | 232,80 | 233,68 | 219,25 | 220,68 | -5,72% | 130,00 |
| 31.07.2025 | 240,18 | 240,35 | 232,63 | 234,08 | -2,42% | 5,00 |
| 30.07.2025 | 241,55 | 243,50 | 238,02 | 239,88 | -0,67% | - |
| 29.07.2025 | 239,77 | 241,73 | 239,45 | 241,50 | 1,07% | 12,00 |
| 28.07.2025 | 242,18 | 245,30 | 237,30 | 238,95 | -0,90% | 1.096,00 |
| 25.07.2025 | 240,27 | 242,38 | 239,13 | 241,13 | 0,67% | 80,00 |
| 24.07.2025 | 242,20 | 243,18 | 237,33 | 239,52 | -1,45% | - |
| 23.07.2025 | 245,43 | 248,50 | 242,27 | 243,05 | -0,43% | 166,00 |
| 22.07.2025 | 241,73 | 244,33 | 240,58 | 244,10 | 0,98% | 20,00 |
| 21.07.2025 | 243,00 | 244,23 | 241,10 | 241,73 | -0,57% | 8,00 |
| 18.07.2025 | 243,90 | 244,85 | 241,15 | 243,10 | -0,38% | 28,00 |
| 17.07.2025 | 240,60 | 244,95 | 239,83 | 244,02 | 1,51% | - |
| 16.07.2025 | 237,15 | 240,95 | 235,75 | 240,40 | 1,03% | - |
| 15.07.2025 | 240,23 | 241,63 | 237,55 | 237,95 | -0,81% | 16,00 |
| 14.07.2025 | 239,68 | 241,08 | 236,63 | 239,90 | -0,23% | 80,00 |
| 11.07.2025 | 245,77 | 248,23 | 239,48 | 240,45 | -2,44% | 142,00 |
| 10.07.2025 | 251,65 | 256,77 | 244,05 | 246,48 | -2,89% | 305,00 |
| 09.07.2025 | 258,70 | 260,23 | 251,55 | 253,80 | -1,80% | 20,00 |
| 08.07.2025 | 255,98 | 263,48 | 255,45 | 258,45 | 0,79% | 30,00 |
| 07.07.2025 | 259,40 | 261,00 | 255,43 | 256,42 | -0,72% | 90,00 |
| 04.07.2025 | 257,88 | 258,55 | 256,02 | 258,27 | -0,38% | 10,00 |
| 03.07.2025 | 255,40 | 259,77 | 255,25 | 259,25 | 1,27% | 12,00 |
| 02.07.2025 | 257,10 | 257,70 | 253,00 | 256,00 | -0,23% | 98,00 |
| 01.07.2025 | 253,43 | 258,75 | 252,35 | 256,60 | 1,16% | 140,00 |
| 30.06.2025 | 253,38 | 255,33 | 251,38 | 253,65 | 0,55% | 39,00 |
| 27.06.2025 | 253,75 | 254,10 | 250,40 | 252,27 | -0,26% | 73,00 |
| 26.06.2025 | 252,58 | 253,90 | 249,52 | 252,93 | 0,08% | 54,00 |
| 25.06.2025 | 259,08 | 261,10 | 252,48 | 252,73 | -2,42% | 40,00 |
| 24.06.2025 | 256,50 | 259,48 | 254,25 | 259,00 | 1,38% | 12,00 |
| 23.06.2025 | 247,45 | 255,48 | 247,43 | 255,48 | 3,07% | - |