154,300€
0,49%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 152,90 | 153,85 | 152,88 | 153,77 | 0,47% | 36,00 |
| 03.06.2026 | 159,68 | 160,35 | 152,13 | 153,05 | -4,39% | 1.909,00 |
| 02.06.2026 | 168,50 | 168,80 | 157,63 | 160,08 | -5,31% | 3.637,00 |
| 01.06.2026 | 163,35 | 170,33 | 161,27 | 169,05 | 5,34% | 1.738,00 |
| 29.05.2026 | 154,38 | 161,27 | 150,63 | 160,48 | 4,77% | 982,00 |
| 28.05.2026 | 153,23 | 154,60 | 150,77 | 153,18 | 0,94% | 110,00 |
| 27.05.2026 | 152,27 | 154,13 | 150,30 | 151,75 | -0,34% | 8.779,00 |
| 26.05.2026 | 154,98 | 155,18 | 149,70 | 152,27 | -2,12% | 1.102,00 |
| 25.05.2026 | 155,38 | 155,77 | 154,95 | 155,58 | 0,68% | 575,00 |
| 22.05.2026 | 154,30 | 157,30 | 152,85 | 154,52 | 0,95% | 2.086,00 |
| 21.05.2026 | 152,50 | 153,75 | 149,73 | 153,08 | -0,70% | 1.513,00 |
| 20.05.2026 | 152,60 | 155,25 | 147,25 | 154,15 | 1,20% | 1.301,00 |
| 19.05.2026 | 152,35 | 159,15 | 151,88 | 152,33 | 0,28% | 680,00 |
| 18.05.2026 | 144,85 | 152,27 | 142,45 | 151,90 | 4,56% | 433,00 |
| 15.05.2026 | 140,88 | 145,52 | 140,45 | 145,27 | 3,29% | 46,00 |
| 14.05.2026 | 137,38 | 142,23 | 136,88 | 140,65 | 3,17% | 2.357,00 |
| 13.05.2026 | 145,33 | 145,98 | 133,20 | 136,33 | -5,76% | 262,00 |
| 12.05.2026 | 147,38 | 148,83 | 144,65 | 144,65 | -1,18% | 1.110,00 |
| 11.05.2026 | 153,15 | 153,75 | 146,30 | 146,38 | -4,41% | 352,00 |
| 08.05.2026 | 152,50 | 153,73 | 146,55 | 153,13 | -0,33% | 315,00 |
| 07.05.2026 | 148,80 | 153,85 | 146,80 | 153,63 | 3,36% | 5.038,00 |
| 06.05.2026 | 152,38 | 153,68 | 147,70 | 148,63 | -2,91% | 800,00 |
| 05.05.2026 | 154,45 | 155,20 | 148,40 | 153,08 | -0,60% | 32,00 |
| 04.05.2026 | 153,65 | 155,68 | 152,23 | 154,00 | 1,07% | 315,00 |
| 30.04.2026 | 153,83 | 155,05 | 148,60 | 152,38 | -1,15% | 786,00 |
| 29.04.2026 | 152,25 | 154,52 | 148,65 | 154,15 | 1,53% | 275,00 |
| 28.04.2026 | 151,90 | 155,05 | 151,18 | 151,83 | 0,55% | 1.043,00 |
| 27.04.2026 | 152,33 | 154,27 | 150,75 | 151,00 | -0,82% | 9.189,00 |
| 24.04.2026 | 152,85 | 155,60 | 148,43 | 152,25 | -0,20% | 7.070,00 |
| 23.04.2026 | 160,73 | 161,40 | 149,83 | 152,55 | -6,07% | 703,00 |
| 22.04.2026 | 166,33 | 166,83 | 160,73 | 162,40 | -2,07% | 647,00 |
| 21.04.2026 | 165,83 | 169,55 | 165,35 | 165,83 | 0,18% | 912,00 |
| 20.04.2026 | 168,48 | 170,00 | 164,70 | 165,52 | -1,41% | 6.100,00 |
| 17.04.2026 | 165,05 | 168,98 | 164,95 | 167,90 | 1,90% | 1.383,00 |
| 16.04.2026 | 165,33 | 166,55 | 162,52 | 164,77 | 0,23% | 1.192,00 |
| 15.04.2026 | 161,80 | 166,48 | 160,35 | 164,40 | 2,05% | 3.060,00 |
| 14.04.2026 | 163,02 | 164,63 | 160,80 | 161,10 | -1,32% | 1.390,00 |
| 13.04.2026 | 152,33 | 163,30 | 152,30 | 163,25 | 7,30% | 190,00 |
| 10.04.2026 | 159,98 | 160,30 | 151,48 | 152,15 | -6,14% | 7.024,00 |
| 09.04.2026 | 164,75 | 165,98 | 156,27 | 162,10 | -2,44% | - |
| 08.04.2026 | 172,50 | 173,98 | 166,00 | 166,15 | -2,39% | 7.387,00 |
| 07.04.2026 | 172,27 | 173,13 | 169,83 | 170,23 | -2,38% | 1.108,00 |
| 02.04.2026 | 168,82 | 174,39 | 168,74 | 174,37 | 2,55% | - |
| 01.04.2026 | 171,96 | 172,53 | 165,47 | 170,04 | -0,84% | 1.780,00 |
| 31.03.2026 | 173,76 | 174,31 | 170,20 | 171,48 | -0,55% | 2.224,00 |
| 30.03.2026 | 167,63 | 173,18 | 167,30 | 172,42 | 3,15% | - |
| 27.03.2026 | 170,44 | 170,61 | 165,15 | 167,15 | -1,93% | 2.655,00 |
| 26.03.2026 | 166,76 | 171,09 | 165,77 | 170,44 | 2,53% | 366,00 |
| 25.03.2026 | 168,27 | 170,65 | 163,08 | 166,23 | -1,05% | - |
| 24.03.2026 | 172,91 | 173,21 | 164,87 | 168,00 | -2,55% | 990,00 |
| 23.03.2026 | 172,19 | 177,15 | 171,51 | 172,40 | -0,46% | 830,00 |
| 20.03.2026 | 176,48 | 179,20 | 171,86 | 173,19 | 7,77% | 2.312,00 |
| 19.03.2026 | 170,83 | 180,64 | 160,16 | 160,70 | -5,59% | 275,00 |
| 18.03.2026 | 173,18 | 173,72 | 168,94 | 170,22 | -1,17% | - |
| 17.03.2026 | 172,78 | 177,63 | 171,73 | 172,24 | -0,53% | 305,00 |
| 16.03.2026 | 171,87 | 173,98 | 170,40 | 173,15 | 0,67% | 130,00 |
| 13.03.2026 | 170,76 | 174,24 | 170,37 | 172,00 | 0,99% | - |
| 12.03.2026 | 172,97 | 177,56 | 169,76 | 170,32 | -2,08% | 66,00 |
| 11.03.2026 | 174,17 | 178,44 | 170,83 | 173,94 | -0,03% | - |
| 10.03.2026 | 180,03 | 180,90 | 171,91 | 173,99 | -3,03% | 1.928,00 |
| 09.03.2026 | 182,84 | 185,93 | 177,74 | 179,42 | -4,26% | - |
| 06.03.2026 | 184,65 | 188,37 | 182,63 | 187,40 | 1,52% | 1.085,00 |
| 05.03.2026 | 180,98 | 187,06 | 179,46 | 184,59 | 2,32% | 535,00 |
| 04.03.2026 | 179,94 | 185,01 | 179,66 | 180,41 | 0,03% | 1.823,00 |
| 03.03.2026 | 174,97 | 183,79 | 174,71 | 180,36 | 2,41% | 151,00 |
| 02.03.2026 | 175,81 | 178,65 | 173,60 | 176,11 | -0,28% | 860,00 |
| 27.02.2026 | 173,78 | 177,00 | 168,91 | 176,60 | 0,96% | 1.474,00 |
| 26.02.2026 | 162,06 | 175,76 | 162,06 | 174,92 | 7,83% | 3.330,00 |
| 25.02.2026 | 166,77 | 167,74 | 160,31 | 162,22 | -2,88% | 1.008,00 |
| 24.02.2026 | 170,70 | 173,26 | 166,74 | 167,03 | -2,07% | 1.813,00 |
| 23.02.2026 | 181,26 | 182,87 | 168,90 | 170,56 | -6,62% | 1.194,00 |
| 20.02.2026 | 183,13 | 185,53 | 179,93 | 182,66 | 0,02% | 3.280,00 |
| 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 |