230,450€
-1,92%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |