183,140€
0,83%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 189,60 | 189,90 | 179,69 | 182,63 | -3,73% | 3.649,00 |
| 18.02.2026 | 185,79 | 190,21 | 183,87 | 189,71 | 2,25% | 104,00 |
| 17.02.2026 | 188,86 | 193,53 | 184,12 | 185,54 | -1,98% | 235,00 |
| 16.02.2026 | 188,94 | 189,94 | 188,72 | 189,28 | 0,25% | 609,00 |
| 13.02.2026 | 186,49 | 191,27 | 185,55 | 188,81 | 0,78% | 6.033,00 |
| 12.02.2026 | 194,01 | 195,49 | 181,40 | 187,34 | -3,36% | 13.177,00 |
| 11.02.2026 | 202,45 | 205,60 | 192,73 | 193,86 | -4,29% | 131,00 |
| 10.02.2026 | 198,78 | 204,63 | 195,68 | 202,55 | 1,92% | 12.438,00 |
| 09.02.2026 | 203,23 | 204,27 | 194,72 | 198,73 | -2,30% | 20.735,00 |
| 06.02.2026 | 198,14 | 203,85 | 195,23 | 203,40 | 2,72% | 946,00 |
| 05.02.2026 | 204,75 | 207,02 | 197,47 | 198,02 | -3,29% | 1.329,00 |
| 04.02.2026 | 204,38 | 207,60 | 196,78 | 204,75 | 0,42% | 1.790,00 |
| 03.02.2026 | 226,05 | 226,52 | 201,58 | 203,90 | -9,91% | 3.660,00 |
| 02.02.2026 | 220,43 | 228,23 | 220,18 | 226,33 | 1,75% | 505,00 |
| 30.01.2026 | 218,40 | 222,83 | 216,10 | 222,43 | 1,89% | 84,00 |
| 29.01.2026 | 225,68 | 228,93 | 215,23 | 218,30 | -3,56% | 81,00 |
| 28.01.2026 | 230,05 | 232,85 | 224,77 | 226,35 | -1,26% | 1.210,00 |
| 27.01.2026 | 236,15 | 236,98 | 228,23 | 229,25 | -3,02% | 1.800,00 |
| 26.01.2026 | 237,33 | 239,40 | 232,60 | 236,40 | -0,38% | 423,00 |
| 23.01.2026 | 243,23 | 243,95 | 237,30 | 237,30 | -2,47% | 5.394,00 |
| 22.01.2026 | 240,63 | 246,25 | 240,55 | 243,30 | 1,27% | 2.631,00 |
| 21.01.2026 | 232,80 | 243,93 | 231,65 | 240,25 | 3,28% | 7.500,00 |
| 20.01.2026 | 242,50 | 244,93 | 232,35 | 232,63 | -4,61% | 4.335,00 |
| 19.01.2026 | 241,02 | 244,77 | 241,02 | 243,88 | -1,19% | 3.940,00 |
| 16.01.2026 | 248,45 | 249,38 | 241,90 | 246,80 | -0,50% | 363,00 |
| 15.01.2026 | 247,75 | 250,48 | 245,63 | 248,05 | 0,07% | 1.727,00 |
| 14.01.2026 | 237,13 | 249,75 | 236,30 | 247,88 | 4,57% | 7.106,00 |
| 13.01.2026 | 239,33 | 240,20 | 234,35 | 237,05 | -1,59% | 185,00 |
| 12.01.2026 | 240,55 | 241,20 | 237,13 | 240,88 | -0,32% | 2.215,00 |
| 09.01.2026 | 241,77 | 243,35 | 238,40 | 241,65 | -0,54% | 5.870,00 |
| 08.01.2026 | 233,85 | 245,90 | 231,88 | 242,95 | 3,78% | 1.625,00 |
| 07.01.2026 | 236,00 | 240,65 | 232,80 | 234,10 | -0,53% | 849,00 |
| 06.01.2026 | 224,98 | 236,13 | 223,48 | 235,35 | 4,74% | 3.104,00 |
| 05.01.2026 | 222,73 | 227,70 | 222,30 | 224,70 | 1,61% | 34,00 |
| 02.01.2026 | 230,00 | 231,58 | 219,75 | 221,15 | -3,72% | 2.606,00 |
| 30.12.2025 | 230,30 | 230,93 | 229,40 | 229,70 | 0,28% | - |
| 29.12.2025 | 230,27 | 231,73 | 228,60 | 229,05 | 0,02% | 170,00 |
| 23.12.2025 | 229,70 | 231,02 | 227,50 | 229,00 | -0,67% | 22,00 |
| 22.12.2025 | 232,48 | 232,80 | 227,63 | 230,55 | -0,80% | 66,00 |
| 19.12.2025 | 231,40 | 236,18 | 228,10 | 232,40 | 0,85% | 80,00 |
| 18.12.2025 | 233,90 | 242,43 | 223,63 | 230,45 | -1,92% | 430,00 |
| 17.12.2025 | 233,10 | 237,70 | 231,95 | 234,95 | -0,78% | 57,00 |
| 16.12.2025 | 238,48 | 241,95 | 229,23 | 236,80 | 2,05% | 15,00 |
| 15.12.2025 | 231,70 | 235,35 | 230,10 | 232,05 | 0,15% | 40,00 |
| 12.12.2025 | 230,83 | 233,02 | 229,95 | 231,70 | 0,41% | 50,00 |
| 11.12.2025 | 231,98 | 236,60 | 229,75 | 230,75 | -1,18% | 300,00 |
| 10.12.2025 | 231,70 | 234,38 | 229,77 | 233,50 | 0,71% | 126,00 |
| 09.12.2025 | 228,95 | 234,48 | 228,58 | 231,85 | 1,20% | 95,00 |
| 08.12.2025 | 228,70 | 231,25 | 227,93 | 229,10 | -0,13% | 114,00 |
| 05.12.2025 | 231,98 | 232,27 | 228,02 | 229,40 | -3,67% | 120,00 |
| 04.12.2025 | 234,38 | 240,70 | 230,93 | 238,15 | 1,86% | 57,00 |
| 03.12.2025 | 224,58 | 234,85 | 223,58 | 233,80 | 3,68% | 55,00 |
| 02.12.2025 | 221,58 | 226,25 | 220,90 | 225,50 | 1,62% | 324,00 |
| 01.12.2025 | 215,18 | 224,80 | 214,27 | 221,90 | 2,95% | - |
| 28.11.2025 | 214,50 | 217,10 | 211,85 | 215,55 | 0,94% | - |
| 27.11.2025 | 213,75 | 214,68 | 213,48 | 213,55 | -0,25% | - |
| 26.11.2025 | 215,95 | 218,02 | 212,80 | 214,08 | -0,64% | - |
| 25.11.2025 | 211,35 | 217,65 | 210,75 | 215,45 | -2,16% | 39,00 |
| 24.11.2025 | 219,38 | 220,50 | 211,10 | 220,20 | 0,07% | 10,00 |
| 21.11.2025 | 209,30 | 220,63 | 207,88 | 220,05 | 3,92% | 20,00 |
| 20.11.2025 | 210,60 | 212,48 | 207,60 | 211,75 | 1,36% | 10,00 |
| 19.11.2025 | 206,93 | 211,60 | 205,95 | 208,90 | 0,40% | - |
| 18.11.2025 | 207,10 | 208,70 | 205,18 | 208,08 | -0,18% | - |
| 17.11.2025 | 211,40 | 213,08 | 207,60 | 208,45 | -1,37% | - |
| 14.11.2025 | 212,68 | 213,88 | 209,63 | 211,35 | -1,03% | - |
| 13.11.2025 | 213,30 | 213,55 | 210,50 | 213,55 | 0,57% | 50,00 |
| 12.11.2025 | 209,75 | 213,08 | 209,23 | 212,35 | 1,29% | 6,00 |
| 11.11.2025 | 211,73 | 211,75 | 205,48 | 209,65 | -0,43% | - |
| 10.11.2025 | 213,75 | 214,98 | 207,83 | 210,55 | -0,60% | 200,00 |
| 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 |