204,850€
-3,80%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 267,52 | 274,73 | 237,55 | 247,88 | -6,01% | 338,00 |
| 19.06.2025 | 268,00 | 268,15 | 262,85 | 263,73 | -1,20% | - |
| 18.06.2025 | 271,40 | 273,17 | 266,60 | 266,92 | -1,78% | - |
| 17.06.2025 | 271,17 | 273,75 | 269,50 | 271,77 | -0,09% | - |
| 16.06.2025 | 272,05 | 273,50 | 269,75 | 272,02 | 0,78% | - |
| 13.06.2025 | 272,10 | 275,15 | 269,45 | 269,92 | -1,75% | 2.100,00 |
| 12.06.2025 | 275,98 | 276,92 | 272,27 | 274,73 | -1,20% | 40,00 |
| 11.06.2025 | 280,27 | 282,80 | 276,00 | 278,05 | -1,01% | 46,00 |
| 10.06.2025 | 277,02 | 281,80 | 276,80 | 280,90 | 1,31% | - |
| 09.06.2025 | 277,77 | 280,00 | 276,95 | 277,27 | -0,48% | - |
| 06.06.2025 | 276,63 | 280,80 | 275,88 | 278,63 | 1,06% | 1,00 |
| 05.06.2025 | 277,23 | 277,73 | 273,45 | 275,70 | -0,55% | 126,00 |
| 04.06.2025 | 275,35 | 277,50 | 274,13 | 277,23 | 0,73% | - |
| 03.06.2025 | 274,50 | 276,48 | 272,38 | 275,23 | 0,18% | 15,00 |
| 02.06.2025 | 277,27 | 277,35 | 272,13 | 274,73 | -1,47% | 40,00 |
| 30.05.2025 | 280,77 | 281,42 | 276,25 | 278,83 | -0,23% | - |
| 29.05.2025 | 284,63 | 284,63 | 276,33 | 279,48 | -0,14% | 105,00 |
| 28.05.2025 | 278,48 | 280,80 | 277,27 | 279,88 | 0,55% | - |
| 27.05.2025 | 275,60 | 278,55 | 274,58 | 278,35 | 0,84% | 52,00 |
| 26.05.2025 | 273,58 | 276,17 | 273,38 | 276,02 | 1,33% | - |
| 23.05.2025 | 279,33 | 279,67 | 271,45 | 272,40 | -2,88% | 4,00 |
| 22.05.2025 | 280,60 | 282,95 | 278,70 | 280,48 | -0,07% | 40,00 |
| 21.05.2025 | 281,50 | 284,65 | 278,92 | 280,67 | -1,10% | - |
| 20.05.2025 | 283,33 | 284,55 | 281,85 | 283,80 | -0,13% | 10,00 |
| 19.05.2025 | 281,98 | 285,75 | 278,38 | 284,17 | -0,29% | 66,00 |
| 16.05.2025 | 285,77 | 288,58 | 276,50 | 285,00 | -1,39% | 14,00 |
| 15.05.2025 | 284,65 | 289,92 | 283,95 | 289,02 | 0,74% | 40,00 |
| 14.05.2025 | 288,60 | 289,90 | 282,63 | 286,90 | -0,44% | 100,00 |
| 13.05.2025 | 289,42 | 292,73 | 287,95 | 288,17 | -0,77% | 494,00 |
| 12.05.2025 | 278,02 | 291,10 | 276,92 | 290,42 | 6,18% | 101,00 |
| 09.05.2025 | 275,10 | 276,52 | 271,05 | 273,52 | -0,57% | 40,00 |
| 08.05.2025 | 272,95 | 279,70 | 272,30 | 275,10 | 1,63% | - |
| 07.05.2025 | 268,60 | 272,40 | 266,85 | 270,70 | 1,36% | - |
| 06.05.2025 | 271,13 | 272,42 | 266,48 | 267,08 | -1,83% | 15,00 |
| 05.05.2025 | 267,77 | 273,58 | 266,58 | 272,05 | 0,73% | 160,00 |
| 02.05.2025 | 267,50 | 271,02 | 266,38 | 270,08 | 2,30% | 103,00 |
| 30.04.2025 | 264,05 | 264,83 | 256,25 | 264,00 | 0,63% | - |
| 29.04.2025 | 257,73 | 262,98 | 256,50 | 262,35 | 2,45% | 15,00 |
| 28.04.2025 | 257,48 | 261,08 | 253,55 | 256,08 | -0,90% | 25,00 |
| 25.04.2025 | 257,23 | 258,73 | 254,25 | 258,40 | 0,99% | - |
| 24.04.2025 | 253,93 | 256,80 | 249,38 | 255,88 | 0,60% | 68,00 |
| 23.04.2025 | 252,65 | 261,52 | 251,35 | 254,35 | 2,28% | - |
| 22.04.2025 | 241,93 | 249,58 | 241,90 | 248,68 | 0,14% | 30,00 |
| 17.04.2025 | 253,18 | 254,25 | 247,23 | 248,33 | -0,89% | - |
| 16.04.2025 | 252,88 | 257,45 | 248,35 | 250,55 | -2,08% | - |
| 15.04.2025 | 254,88 | 258,75 | 254,33 | 255,88 | 0,27% | 10,00 |
| 14.04.2025 | 250,73 | 258,33 | 250,43 | 255,18 | 1,82% | - |
| 11.04.2025 | 254,95 | 256,23 | 243,25 | 250,63 | -1,52% | 14,00 |
| 10.04.2025 | 274,40 | 275,35 | 248,52 | 254,50 | -7,23% | 41,00 |
| 09.04.2025 | 251,63 | 274,33 | 249,23 | 274,33 | 6,74% | 20,00 |
| 08.04.2025 | 263,88 | 269,85 | 252,30 | 257,00 | -1,48% | 57,00 |
| 07.04.2025 | 250,70 | 267,77 | 241,70 | 260,85 | 0,16% | 216,00 |
| 04.04.2025 | 271,15 | 273,50 | 259,55 | 260,42 | -4,75% | 230,00 |
| 03.04.2025 | 283,00 | 283,00 | 272,13 | 273,40 | -6,20% | 75,00 |
| 02.04.2025 | 290,10 | 293,20 | 284,20 | 291,48 | 0,28% | - |
| 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 |