245,860$
1,87%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 240,00 | 246,55 | 239,44 | 245,76 | 1,83% | 4.039.394,00 |
| 06.11.2025 | 247,62 | 248,67 | 240,18 | 241,34 | -2,61% | 3.508.858,00 |
| 05.11.2025 | 243,54 | 248,99 | 242,76 | 247,82 | 2,03% | 3.612.202,00 |
| 04.11.2025 | 246,32 | 248,57 | 241,07 | 242,90 | -2,23% | 3.628.659,00 |
| 03.11.2025 | 249,53 | 249,53 | 242,94 | 248,44 | -0,66% | 4.193.414,00 |
| 31.10.2025 | 249,66 | 250,88 | 248,06 | 250,10 | 0,34% | 3.848.001,00 |
| 30.10.2025 | 245,81 | 251,88 | 245,48 | 249,25 | 0,61% | 3.970.387,00 |
| 29.10.2025 | 253,15 | 255,44 | 247,50 | 247,75 | -2,21% | 5.776.576,00 |
| 28.10.2025 | 249,50 | 254,68 | 249,19 | 253,35 | 1,03% | 3.356.399,00 |
| 27.10.2025 | 249,12 | 252,25 | 247,19 | 250,77 | 1,26% | 3.025.255,00 |
| 24.10.2025 | 250,01 | 251,09 | 247,11 | 247,65 | -0,86% | 2.794.125,00 |
| 23.10.2025 | 247,14 | 250,09 | 245,44 | 249,81 | 0,27% | 2.875.558,00 |
| 22.10.2025 | 248,61 | 251,05 | 247,17 | 249,14 | -0,55% | 3.895.168,00 |
| 21.10.2025 | 242,68 | 252,09 | 242,52 | 250,51 | 3,44% | 4.394.452,00 |
| 20.10.2025 | 240,10 | 244,19 | 239,74 | 242,18 | 1,59% | 3.495.403,00 |
| 17.10.2025 | 234,35 | 239,12 | 233,60 | 238,39 | 1,87% | 4.436.403,00 |
| 16.10.2025 | 239,81 | 240,09 | 233,75 | 234,02 | -2,37% | 4.732.910,00 |
| 15.10.2025 | 243,72 | 247,31 | 239,06 | 239,71 | -1,84% | 4.084.911,00 |
| 14.10.2025 | 242,06 | 246,07 | 239,55 | 244,20 | 0,26% | 3.712.520,00 |
| 13.10.2025 | 242,01 | 243,96 | 239,87 | 243,56 | 1,09% | 3.562.169,00 |
| 10.10.2025 | 251,65 | 252,95 | 240,71 | 240,94 | -4,40% | 4.548.757,00 |
| 09.10.2025 | 253,51 | 254,17 | 249,61 | 252,04 | -0,37% | 4.422.048,00 |
| 08.10.2025 | 251,71 | 253,67 | 247,65 | 252,98 | 0,70% | 5.661.504,00 |
| 07.10.2025 | 248,69 | 252,83 | 248,21 | 251,23 | 1,23% | 5.919.236,00 |
| 06.10.2025 | 246,00 | 248,41 | 242,05 | 248,17 | 1,19% | 3.395.979,00 |
| 03.10.2025 | 245,75 | 246,51 | 242,75 | 245,26 | 0,38% | 238.163,00 |
| 02.10.2025 | 244,91 | 248,18 | 243,25 | 244,34 | 0,26% | 4.260.033,00 |
| 01.10.2025 | 245,26 | 248,99 | 239,71 | 243,71 | -1,17% | 6.183.973,00 |
| 30.09.2025 | 247,20 | 252,10 | 245,38 | 246,60 | -0,16% | 8.950.915,00 |
| 29.09.2025 | 240,50 | 249,13 | 237,25 | 247,00 | 3,36% | 7.674.866,00 |
| 26.09.2025 | 232,60 | 241,30 | 231,05 | 238,97 | 2,76% | 8.163.164,00 |
| 25.09.2025 | 238,49 | 242,00 | 229,40 | 232,56 | -2,73% | 10.297.565,00 |
| 24.09.2025 | 236,67 | 240,07 | 235,75 | 239,08 | 1,52% | 6.634.335,00 |
| 23.09.2025 | 240,51 | 241,20 | 234,10 | 235,50 | -1,87% | 6.699.105,00 |
| 22.09.2025 | 239,70 | 242,49 | 238,59 | 239,99 | 0,12% | 6.037.022,00 |
| 19.09.2025 | 239,52 | 240,97 | 234,18 | 239,70 | 0,06% | 11.522.615,00 |
| 18.09.2025 | 241,98 | 243,34 | 237,93 | 239,55 | -0,70% | 5.644.409,00 |
| 17.09.2025 | 236,99 | 245,20 | 236,99 | 241,24 | 1,87% | 5.212.777,00 |
| 16.09.2025 | 237,15 | 238,75 | 235,83 | 236,81 | -0,45% | 6.434.887,00 |
| 15.09.2025 | 240,67 | 242,25 | 235,92 | 237,87 | -0,28% | 5.385.897,00 |
| 12.09.2025 | 244,50 | 245,25 | 238,01 | 238,54 | -2,30% | 5.637.514,00 |
| 11.09.2025 | 243,21 | 244,56 | 242,35 | 244,15 | 0,43% | 4.644.524,00 |
| 10.09.2025 | 252,04 | 252,04 | 240,66 | 243,11 | -3,52% | 5.117.472,00 |
| 09.09.2025 | 255,00 | 255,96 | 249,84 | 251,99 | -1,40% | 3.456.433,00 |
| 08.09.2025 | 255,28 | 256,00 | 249,47 | 255,57 | 0,24% | 4.707.822,00 |
| 05.09.2025 | 252,93 | 258,65 | 250,19 | 254,95 | 0,79% | 4.235.989,00 |
| 04.09.2025 | 253,21 | 254,70 | 247,89 | 252,94 | -0,48% | 4.153.100,00 |
| 03.09.2025 | 253,00 | 254,80 | 251,32 | 254,15 | -0,79% | 2.914.352,00 |
| 02.09.2025 | 258,25 | 260,40 | 251,98 | 256,17 | -1,46% | 3.534.752,00 |
| 29.08.2025 | 256,92 | 260,38 | 256,09 | 259,97 | 1,48% | 2.806.195,00 |
| 28.08.2025 | 258,13 | 258,13 | 253,96 | 256,17 | -0,37% | 2.981.585,00 |
| 27.08.2025 | 256,25 | 258,29 | 255,44 | 257,12 | 0,67% | 2.123.357,00 |
| 26.08.2025 | 255,83 | 256,69 | 253,16 | 255,42 | -0,25% | 4.879.647,00 |
| 25.08.2025 | 259,25 | 259,73 | 255,04 | 256,05 | -1,22% | 2.191.927,00 |
| 22.08.2025 | 254,69 | 262,17 | 254,47 | 259,22 | 2,06% | 3.102.948,00 |
| 21.08.2025 | 255,00 | 255,00 | 250,73 | 253,99 | -0,42% | 2.652.271,00 |
| 20.08.2025 | 257,07 | 260,39 | 254,99 | 255,05 | -0,32% | 5.051.400,00 |
| 19.08.2025 | 250,50 | 257,62 | 250,40 | 255,88 | 2,71% | 4.532.103,00 |
| 18.08.2025 | 247,00 | 250,99 | 245,10 | 249,13 | 0,86% | 3.768.173,00 |
| 15.08.2025 | 245,74 | 249,40 | 245,74 | 247,01 | 0,35% | 4.223.700,00 |
| 14.08.2025 | 244,54 | 246,67 | 242,35 | 246,16 | 0,20% | 4.317.959,00 |
| 13.08.2025 | 238,75 | 246,73 | 237,31 | 245,68 | 3,28% | 5.089.167,00 |
| 12.08.2025 | 238,93 | 242,41 | 236,67 | 237,87 | -0,31% | 4.685.950,00 |
| 11.08.2025 | 238,68 | 241,82 | 236,96 | 238,61 | -0,25% | 4.507.596,00 |
| 08.08.2025 | 242,66 | 242,92 | 238,03 | 239,20 | -1,04% | 3.811.193,00 |
| 07.08.2025 | 249,20 | 251,33 | 239,82 | 241,72 | -2,35% | 7.082.962,00 |
| 06.08.2025 | 247,50 | 248,09 | 244,00 | 247,54 | 0,19% | 8.002.163,00 |
| 05.08.2025 | 255,75 | 255,80 | 245,74 | 247,07 | -4,53% | 9.464.705,00 |
| 04.08.2025 | 258,10 | 259,14 | 256,61 | 258,78 | 1,34% | 3.457.307,00 |
| 01.08.2025 | 264,63 | 265,11 | 254,20 | 255,37 | -4,39% | 6.042.413,00 |
| 31.07.2025 | 271,00 | 273,88 | 266,13 | 267,10 | -2,52% | 4.755.430,00 |
| 30.07.2025 | 278,41 | 278,69 | 272,39 | 274,00 | -1,76% | 4.210.799,00 |
| 29.07.2025 | 277,45 | 278,96 | 276,54 | 278,90 | 0,67% | 3.416.929,00 |
| 28.07.2025 | 280,19 | 280,99 | 275,71 | 277,04 | -2,16% | 3.672.307,00 |
| 25.07.2025 | 281,80 | 284,30 | 280,56 | 283,15 | 0,51% | 2.632.257,00 |
| 24.07.2025 | 280,30 | 284,39 | 279,27 | 281,71 | -1,51% | 3.949.299,00 |
| 23.07.2025 | 289,00 | 291,00 | 285,78 | 286,04 | -0,32% | 2.949.784,00 |
| 22.07.2025 | 282,77 | 287,07 | 281,80 | 286,96 | 1,60% | 3.585.301,00 |
| 21.07.2025 | 283,52 | 284,60 | 282,18 | 282,45 | 0,00% | 2.953.096,00 |
| 18.07.2025 | 283,24 | 283,82 | 280,64 | 282,44 | -0,09% | 4.207.481,00 |
| 17.07.2025 | 281,00 | 283,13 | 278,25 | 282,70 | 1,08% | 3.443.033,00 |
| 16.07.2025 | 276,54 | 280,27 | 276,03 | 279,67 | 1,30% | 3.162.889,00 |
| 15.07.2025 | 281,04 | 281,11 | 275,96 | 276,07 | -1,40% | 3.966.297,00 |
| 14.07.2025 | 280,61 | 280,94 | 276,95 | 279,99 | -0,38% | 4.267.907,00 |
| 11.07.2025 | 287,21 | 287,74 | 280,43 | 281,06 | -2,53% | 5.077.108,00 |
| 10.07.2025 | 292,04 | 292,60 | 285,79 | 288,36 | -3,04% | 5.189.942,00 |
| 09.07.2025 | 304,19 | 304,19 | 294,79 | 297,40 | -1,95% | 3.162.322,00 |
| 08.07.2025 | 301,62 | 307,77 | 300,51 | 303,33 | 0,93% | 2.887.690,00 |
| 07.07.2025 | 303,70 | 304,79 | 299,29 | 300,54 | -1,39% | 2.743.550,00 |
| 03.07.2025 | 303,00 | 305,30 | 302,29 | 304,78 | 0,82% | 1.616.133,00 |
| 02.07.2025 | 303,17 | 303,17 | 298,32 | 302,29 | -0,11% | 2.740.370,00 |
| 01.07.2025 | 298,54 | 304,19 | 297,92 | 302,62 | 1,25% | 3.548.192,00 |
| 30.06.2025 | 297,58 | 299,01 | 295,74 | 298,89 | 1,16% | 3.127.159,00 |
| 27.06.2025 | 295,88 | 296,70 | 292,99 | 295,46 | -0,21% | 4.159.536,00 |
| 26.06.2025 | 296,93 | 296,96 | 292,60 | 296,08 | 0,50% | 3.621.496,00 |
| 25.06.2025 | 301,25 | 301,65 | 294,35 | 294,60 | -2,04% | 3.161.650,00 |
| 24.06.2025 | 295,80 | 301,65 | 295,01 | 300,72 | 1,94% | 4.678.569,00 |
| 23.06.2025 | 286,00 | 295,33 | 284,23 | 295,00 | 3,37% | 5.419.715,00 |
| 20.06.2025 | 281,43 | 288,87 | 273,19 | 285,37 | -6,86% | 11.697.439,00 |
| 18.06.2025 | 314,20 | 314,20 | 305,87 | 306,38 | -1,81% | 4.593.070,00 |