334,550€
-3,03%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 326,25 | 333,52 | 325,85 | 331,80 | 4,93% | 1.400,00 |
| 05.11.2024 | 316,50 | 318,15 | 314,17 | 316,23 | -0,01% | - |
| 04.11.2024 | 318,35 | 318,58 | 313,73 | 316,25 | -1,19% | 50,00 |
| 01.11.2024 | 317,45 | 320,92 | 316,00 | 320,05 | 0,94% | - |
| 31.10.2024 | 317,77 | 320,35 | 315,45 | 317,08 | -0,52% | 256,00 |
| 30.10.2024 | 335,33 | 335,48 | 317,33 | 318,73 | -3,90% | 28,00 |
| 29.10.2024 | 334,20 | 338,25 | 331,67 | 331,67 | -0,45% | 60,00 |
| 28.10.2024 | 335,42 | 339,33 | 332,20 | 333,17 | -0,32% | 120,00 |
| 25.10.2024 | 336,45 | 338,38 | 333,00 | 334,25 | -0,62% | - |
| 24.10.2024 | 342,92 | 345,80 | 336,33 | 336,33 | -2,12% | 150,00 |
| 23.10.2024 | 344,33 | 345,38 | 341,83 | 343,63 | -0,23% | 175,00 |
| 22.10.2024 | 346,92 | 346,98 | 343,42 | 344,42 | -0,96% | - |
| 21.10.2024 | 347,27 | 348,98 | 344,73 | 347,77 | 0,19% | 60,00 |
| 18.10.2024 | 345,92 | 347,35 | 343,98 | 347,13 | 0,12% | 217,00 |
| 17.10.2024 | 342,40 | 346,80 | 341,85 | 346,70 | 1,11% | - |
| 16.10.2024 | 338,52 | 343,60 | 334,90 | 342,90 | 1,40% | 902,00 |
| 15.10.2024 | 334,63 | 340,60 | 330,92 | 338,17 | 1,08% | 651,00 |
| 14.10.2024 | 329,98 | 335,58 | 328,50 | 334,55 | 1,41% | 1.190,00 |
| 11.10.2024 | 330,08 | 332,17 | 328,58 | 329,90 | -0,11% | - |
| 10.10.2024 | 332,13 | 333,73 | 329,00 | 330,27 | -1,09% | 14,00 |
| 09.10.2024 | 328,05 | 335,55 | 325,95 | 333,90 | 1,70% | - |
| 08.10.2024 | 324,75 | 328,40 | 324,10 | 328,33 | 1,09% | 12,00 |
| 07.10.2024 | 330,00 | 330,80 | 324,35 | 324,77 | -1,56% | - |
| 04.10.2024 | 327,85 | 335,25 | 327,23 | 329,92 | 0,71% | 93,00 |
| 03.10.2024 | 325,00 | 330,60 | 321,67 | 327,60 | 1,60% | 75,00 |
| 02.10.2024 | 317,52 | 323,52 | 316,05 | 322,45 | 1,37% | - |
| 01.10.2024 | 317,08 | 320,27 | 315,00 | 318,10 | 0,20% | - |
| 30.09.2024 | 315,48 | 318,50 | 311,30 | 317,48 | 0,93% | 12,00 |
| 27.09.2024 | 320,50 | 320,58 | 312,98 | 314,55 | -1,19% | - |
| 26.09.2024 | 303,05 | 326,33 | 292,00 | 318,33 | 5,06% | 2.977,00 |
| 25.09.2024 | 300,65 | 304,40 | 298,80 | 303,00 | -0,29% | - |
| 24.09.2024 | 305,05 | 305,58 | 300,88 | 303,88 | -0,43% | - |
| 23.09.2024 | 301,35 | 305,35 | 299,92 | 305,17 | 1,38% | 140,00 |
| 20.09.2024 | 300,13 | 301,55 | 297,27 | 301,02 | 0,23% | - |
| 19.09.2024 | 304,30 | 305,92 | 298,73 | 300,33 | -0,78% | - |
| 18.09.2024 | 303,65 | 304,20 | 299,45 | 302,67 | -0,16% | 190,00 |
| 17.09.2024 | 318,10 | 320,17 | 302,58 | 303,17 | -4,69% | - |
| 16.09.2024 | 315,02 | 318,95 | 314,25 | 318,10 | 0,81% | 548,00 |
| 13.09.2024 | 315,63 | 317,55 | 314,60 | 315,55 | -0,15% | - |
| 12.09.2024 | 318,73 | 319,33 | 312,70 | 316,02 | -0,55% | 2.420,00 |
| 11.09.2024 | 313,42 | 318,27 | 311,00 | 317,77 | 0,79% | - |
| 10.09.2024 | 309,10 | 315,52 | 308,15 | 315,27 | 1,82% | 256,00 |
| 09.09.2024 | 307,67 | 310,00 | 307,02 | 309,63 | 1,04% | 48,00 |
| 06.09.2024 | 306,85 | 309,50 | 303,55 | 306,45 | -0,18% | - |
| 05.09.2024 | 310,30 | 310,95 | 305,77 | 307,00 | -1,14% | - |
| 04.09.2024 | 308,05 | 311,63 | 306,98 | 310,52 | 0,26% | - |
| 03.09.2024 | 308,90 | 312,38 | 306,75 | 309,73 | 0,22% | - |
| 02.09.2024 | 309,15 | 309,20 | 307,50 | 309,05 | -0,11% | - |
| 30.08.2024 | 307,45 | 310,27 | 306,48 | 309,40 | 0,88% | - |
| 29.08.2024 | 303,83 | 311,02 | 303,73 | 306,70 | 1,05% | 120,00 |
| 28.08.2024 | 305,45 | 309,80 | 301,65 | 303,50 | -0,31% | - |
| 27.08.2024 | 301,52 | 305,52 | 299,67 | 304,45 | 0,89% | 72,00 |
| 26.08.2024 | 297,95 | 302,08 | 297,50 | 301,75 | 1,32% | 184,00 |
| 23.08.2024 | 297,67 | 299,42 | 295,30 | 297,83 | 0,04% | - |
| 22.08.2024 | 299,30 | 300,95 | 297,02 | 297,70 | -0,48% | 750,00 |
| 21.08.2024 | 297,38 | 299,77 | 297,13 | 299,15 | 0,77% | 20,00 |
| 20.08.2024 | 297,33 | 298,02 | 295,30 | 296,85 | -0,13% | 405,00 |
| 19.08.2024 | 295,77 | 299,25 | 295,13 | 297,23 | 0,25% | 14,00 |
| 16.08.2024 | 296,58 | 298,38 | 294,10 | 296,48 | 0,11% | 75,00 |
| 15.08.2024 | 291,20 | 296,33 | 289,35 | 296,15 | 2,00% | - |
| 14.08.2024 | 290,52 | 291,85 | 287,95 | 290,35 | -0,03% | - |
| 13.08.2024 | 287,50 | 291,70 | 286,83 | 290,42 | 1,08% | - |
| 12.08.2024 | 289,25 | 290,40 | 285,90 | 287,33 | -0,68% | - |
| 09.08.2024 | 289,52 | 290,48 | 286,95 | 289,30 | -0,06% | 15,00 |
| 08.08.2024 | 292,02 | 293,60 | 286,50 | 289,48 | -0,60% | 394,00 |
| 07.08.2024 | 294,00 | 298,05 | 291,15 | 291,23 | -0,13% | 270,00 |
| 06.08.2024 | 289,33 | 295,10 | 288,13 | 291,60 | 1,84% | - |
| 05.08.2024 | 286,67 | 290,42 | 280,20 | 286,33 | -3,29% | 387,00 |
| 02.08.2024 | 301,90 | 302,20 | 293,55 | 296,08 | -2,64% | - |
| 01.08.2024 | 307,73 | 314,13 | 302,60 | 304,10 | -0,47% | 61,00 |
| 31.07.2024 | 304,17 | 307,95 | 303,50 | 305,52 | 0,37% | - |
| 30.07.2024 | 301,52 | 306,10 | 300,58 | 304,40 | 1,00% | - |
| 29.07.2024 | 304,33 | 305,17 | 299,38 | 301,40 | -0,41% | - |
| 26.07.2024 | 304,92 | 306,60 | 298,10 | 302,65 | -0,66% | - |
| 25.07.2024 | 303,55 | 309,00 | 298,00 | 304,67 | 0,40% | 33,00 |
| 24.07.2024 | 302,50 | 306,17 | 301,50 | 303,48 | -0,32% | - |
| 23.07.2024 | 303,95 | 306,48 | 302,35 | 304,45 | -0,03% | 44,00 |
| 22.07.2024 | 302,17 | 305,90 | 302,08 | 304,55 | 0,67% | 50,00 |
| 19.07.2024 | 304,65 | 308,30 | 300,58 | 302,52 | 0,50% | 200,00 |
| 18.07.2024 | 298,50 | 308,48 | 297,60 | 301,02 | 1,07% | 111,00 |
| 17.07.2024 | 298,00 | 300,83 | 293,38 | 297,83 | -0,10% | - |
| 16.07.2024 | 292,20 | 298,52 | 291,15 | 298,13 | 2,19% | - |
| 15.07.2024 | 285,75 | 292,63 | 285,50 | 291,73 | 2,39% | 52,00 |
| 12.07.2024 | 274,60 | 286,45 | 273,73 | 284,92 | 3,82% | - |
| 11.07.2024 | 271,45 | 278,02 | 269,70 | 274,45 | 1,50% | 100,00 |
| 10.07.2024 | 275,35 | 277,63 | 268,02 | 270,40 | -2,03% | - |
| 09.07.2024 | 276,95 | 277,42 | 272,50 | 276,00 | -0,26% | 40,00 |
| 08.07.2024 | 274,50 | 280,67 | 272,95 | 276,73 | 0,29% | 110,00 |
| 05.07.2024 | 282,80 | 284,10 | 275,50 | 275,92 | -2,65% | - |
| 04.07.2024 | 283,35 | 284,20 | 282,65 | 283,45 | 0,07% | 114,00 |
| 03.07.2024 | 282,75 | 285,13 | 280,15 | 283,25 | 0,17% | - |
| 02.07.2024 | 281,83 | 282,80 | 279,27 | 282,77 | 0,39% | - |
| 01.07.2024 | 283,02 | 283,08 | 278,27 | 281,67 | -0,56% | 296,00 |