149,300€
0,52%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 148,73 | 150,45 | 148,55 | 149,77 | 0,84% | - |
| 06.08.2026 | 147,98 | 148,77 | 137,10 | 148,52 | 0,58% | 4.200,00 |
| 05.08.2026 | 148,00 | 150,58 | 145,00 | 147,68 | -0,10% | 1.770,00 |
| 04.08.2026 | 144,45 | 148,35 | 139,90 | 147,83 | 2,64% | 2.632,00 |
| 03.08.2026 | 144,38 | 149,10 | 143,75 | 144,02 | 0,03% | 2.110,00 |
| 31.07.2026 | 140,88 | 144,68 | 138,63 | 143,98 | 1,62% | 598,00 |
| 30.07.2026 | 151,48 | 152,38 | 139,10 | 141,68 | -6,38% | 1.493,00 |
| 29.07.2026 | 145,02 | 154,85 | 143,40 | 151,33 | 4,83% | 2.316,00 |
| 28.07.2026 | 136,05 | 147,20 | 136,00 | 144,35 | 6,49% | 1.608,00 |
| 27.07.2026 | 129,73 | 137,95 | 128,43 | 135,55 | 4,85% | 1.712,00 |
| 24.07.2026 | 121,95 | 129,73 | 121,88 | 129,27 | 5,96% | 2.080,00 |
| 23.07.2026 | 122,38 | 123,90 | 119,68 | 122,00 | -0,63% | 4.428,00 |
| 22.07.2026 | 123,83 | 125,20 | 121,80 | 122,78 | -0,65% | 1.100,00 |
| 21.07.2026 | 126,35 | 126,53 | 123,00 | 123,58 | -2,50% | - |
| 20.07.2026 | 125,30 | 127,50 | 122,73 | 126,75 | 1,02% | - |
| 17.07.2026 | 125,20 | 128,80 | 122,18 | 125,48 | -0,97% | - |
| 16.07.2026 | 119,53 | 127,18 | 118,40 | 126,70 | 6,03% | - |
| 15.07.2026 | 117,00 | 121,88 | 116,88 | 119,50 | 1,62% | 912,00 |
| 14.07.2026 | 121,10 | 121,50 | 109,85 | 117,60 | -3,35% | 813,00 |
| 13.07.2026 | 118,83 | 123,53 | 118,83 | 121,68 | 2,72% | 1.129,00 |
| 10.07.2026 | 121,33 | 124,58 | 118,13 | 118,45 | -2,65% | 1.334,00 |
| 09.07.2026 | 120,48 | 121,73 | 113,48 | 121,68 | 1,27% | 1.000,00 |
| 08.07.2026 | 124,53 | 139,75 | 120,05 | 120,15 | -3,42% | 4.336,00 |
| 07.07.2026 | 120,18 | 125,98 | 120,18 | 124,40 | 3,97% | 3.236,00 |
| 06.07.2026 | 120,25 | 120,80 | 117,15 | 119,65 | 0,06% | 2.182,00 |
| 03.07.2026 | 120,23 | 120,23 | 118,23 | 119,58 | -0,48% | 3.735,00 |
| 02.07.2026 | 115,18 | 121,48 | 114,05 | 120,15 | 4,32% | 7.705,00 |
| 01.07.2026 | 108,78 | 117,55 | 108,70 | 115,18 | 5,79% | 763,00 |
| 30.06.2026 | 109,95 | 110,43 | 106,65 | 108,88 | -0,30% | 996,00 |
| 29.06.2026 | 114,75 | 115,75 | 108,95 | 109,20 | -3,58% | 3.980,00 |
| 26.06.2026 | 110,78 | 113,28 | 108,85 | 113,25 | 2,37% | 998,00 |
| 25.06.2026 | 112,78 | 114,10 | 110,50 | 110,63 | -2,77% | 755,00 |
| 24.06.2026 | 112,13 | 116,15 | 111,08 | 113,78 | 2,04% | 1.910,00 |
| 23.06.2026 | 109,25 | 112,83 | 108,28 | 111,50 | 2,08% | 5.460,00 |
| 22.06.2026 | 113,18 | 113,45 | 103,48 | 109,23 | -4,19% | 6.741,00 |
| 19.06.2026 | 112,25 | 114,88 | 112,25 | 114,00 | 3,73% | 9.094,00 |
| 18.06.2026 | 139,00 | 139,20 | 109,33 | 109,90 | -19,21% | 6.150,00 |
| 17.06.2026 | 142,90 | 143,93 | 135,70 | 136,02 | -4,68% | 1.184,00 |
| 16.06.2026 | 142,90 | 146,33 | 141,90 | 142,70 | -0,04% | 725,00 |
| 15.06.2026 | 147,85 | 150,15 | 142,63 | 142,75 | -3,01% | 2.079,00 |
| 12.06.2026 | 145,50 | 148,35 | 142,40 | 147,18 | 1,73% | - |
| 11.06.2026 | 148,15 | 149,05 | 142,08 | 144,68 | -2,10% | 943,00 |
| 10.06.2026 | 150,05 | 150,05 | 145,40 | 147,77 | -1,60% | 333,00 |
| 09.06.2026 | 150,80 | 152,40 | 147,77 | 150,18 | -0,73% | 909,00 |
| 08.06.2026 | 154,50 | 156,00 | 151,25 | 151,27 | -2,34% | 22.330,00 |
| 05.06.2026 | 154,05 | 157,77 | 153,05 | 154,90 | 0,88% | 2.353,00 |
| 04.06.2026 | 152,90 | 158,77 | 152,88 | 153,55 | 0,33% | 2.278,00 |
| 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% | - |