214,770$
-3,95%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 215,00 | 216,28 | 211,06 | 214,95 | -3,87% | 8.040.727,00 |
| 18.02.2026 | 218,01 | 224,26 | 217,16 | 223,61 | 1,69% | 4.917.456,00 |
| 17.02.2026 | 225,62 | 229,11 | 217,33 | 219,89 | -1,94% | 7.430.676,00 |
| 13.02.2026 | 223,21 | 227,31 | 220,91 | 224,23 | 0,98% | 7.644.827,00 |
| 12.02.2026 | 230,25 | 230,25 | 215,16 | 222,05 | -3,64% | 9.604.318,00 |
| 11.02.2026 | 241,90 | 242,31 | 228,83 | 230,43 | -4,33% | 6.009.495,00 |
| 10.02.2026 | 237,47 | 243,60 | 235,00 | 240,86 | 1,73% | 5.649.853,00 |
| 09.02.2026 | 236,00 | 239,00 | 231,86 | 236,76 | -1,60% | 4.762.661,00 |
| 06.02.2026 | 232,30 | 241,09 | 232,00 | 240,62 | 3,01% | 5.026.376,00 |
| 05.02.2026 | 239,77 | 244,73 | 232,73 | 233,58 | -3,34% | 6.084.968,00 |
| 04.02.2026 | 237,84 | 245,07 | 231,85 | 241,65 | 0,18% | 7.603.826,00 |
| 03.02.2026 | 249,44 | 251,55 | 238,14 | 241,21 | -9,59% | 9.032.259,00 |
| 02.02.2026 | 263,54 | 269,15 | 262,15 | 266,79 | 1,19% | 3.426.692,00 |
| 30.01.2026 | 261,22 | 264,54 | 259,90 | 263,64 | 0,93% | 5.458.171,00 |
| 29.01.2026 | 269,47 | 271,20 | 257,36 | 261,22 | -3,41% | 8.220.119,00 |
| 28.01.2026 | 275,82 | 278,66 | 267,86 | 270,43 | -1,95% | 3.735.222,00 |
| 27.01.2026 | 279,58 | 280,00 | 274,16 | 275,80 | -1,75% | 2.933.311,00 |
| 26.01.2026 | 282,24 | 284,59 | 276,14 | 280,71 | -0,13% | 3.163.505,00 |
| 23.01.2026 | 284,34 | 285,94 | 279,68 | 281,07 | -1,41% | 2.565.374,00 |
| 22.01.2026 | 283,99 | 289,00 | 283,39 | 285,09 | 1,56% | 4.337.575,00 |
| 21.01.2026 | 275,00 | 285,54 | 274,95 | 280,72 | 2,94% | 4.229.527,00 |
| 20.01.2026 | 282,06 | 287,27 | 272,22 | 272,71 | -4,72% | 5.654.107,00 |
| 16.01.2026 | 285,43 | 289,16 | 280,74 | 286,21 | -0,54% | 5.702.518,00 |
| 15.01.2026 | 288,00 | 290,67 | 285,21 | 287,77 | -0,27% | 5.731.861,00 |
| 14.01.2026 | 276,17 | 291,09 | 276,17 | 288,54 | 4,24% | 6.418.940,00 |
| 13.01.2026 | 278,52 | 280,50 | 273,00 | 276,80 | -1,48% | 3.621.228,00 |
| 12.01.2026 | 279,38 | 281,39 | 276,61 | 280,96 | 0,10% | 4.085.498,00 |
| 09.01.2026 | 281,96 | 284,40 | 277,33 | 280,67 | -0,41% | 3.135.902,00 |
| 08.01.2026 | 272,25 | 286,57 | 272,11 | 281,82 | 2,86% | 5.173.644,00 |
| 07.01.2026 | 276,01 | 281,87 | 271,89 | 273,98 | -0,71% | 4.285.288,00 |
| 06.01.2026 | 262,75 | 275,99 | 262,09 | 275,93 | 4,53% | 4.078.169,00 |
| 05.01.2026 | 260,83 | 266,75 | 259,48 | 263,98 | 1,55% | 3.535.871,00 |
| 02.01.2026 | 268,70 | 269,84 | 258,00 | 259,95 | -3,11% | 4.899.872,00 |
| 31.12.2025 | 269,74 | 270,93 | 268,30 | 268,30 | -0,63% | 1.973.217,00 |
| 30.12.2025 | 270,60 | 272,42 | 269,52 | 270,00 | -0,49% | 1.784.305,00 |
| 29.12.2025 | 271,07 | 273,27 | 269,95 | 271,34 | 0,09% | 2.610.474,00 |
| 26.12.2025 | 269,98 | 271,75 | 269,50 | 271,09 | 0,41% | 1.412.215,00 |
| 24.12.2025 | 270,03 | 271,92 | 269,74 | 269,98 | -0,29% | 1.062.697,00 |
| 23.12.2025 | 269,57 | 271,67 | 268,78 | 270,77 | 0,04% | 2.393.899,00 |
| 22.12.2025 | 271,61 | 272,80 | 267,85 | 270,67 | -0,58% | 3.156.812,00 |
| 19.12.2025 | 270,00 | 276,81 | 270,00 | 272,25 | 0,85% | 8.375.775,00 |
| 18.12.2025 | 265,00 | 272,37 | 261,50 | 269,96 | -1,38% | 6.813.179,00 |
| 17.12.2025 | 272,63 | 279,38 | 272,00 | 273,74 | 0,62% | 5.273.365,00 |
| 16.12.2025 | 281,13 | 281,13 | 270,83 | 272,04 | -0,95% | 5.424.531,00 |
| 15.12.2025 | 274,34 | 276,40 | 271,02 | 274,66 | 1,14% | 3.890.768,00 |
| 12.12.2025 | 271,96 | 273,44 | 270,30 | 271,56 | 0,44% | 2.984.009,00 |
| 11.12.2025 | 272,70 | 277,65 | 269,71 | 270,37 | -0,68% | 4.058.601,00 |
| 10.12.2025 | 269,20 | 273,64 | 268,05 | 272,22 | 1,00% | 3.528.332,00 |
| 09.12.2025 | 267,50 | 272,40 | 267,25 | 269,53 | 1,14% | 3.514.253,00 |
| 08.12.2025 | 265,01 | 268,63 | 265,01 | 266,50 | -0,03% | 3.170.377,00 |
| 05.12.2025 | 268,10 | 271,00 | 266,07 | 266,59 | -1,02% | 3.785.500,00 |
| 04.12.2025 | 276,30 | 280,71 | 269,17 | 269,34 | -1,29% | 4.114.619,00 |
| 03.12.2025 | 261,97 | 274,06 | 261,75 | 272,85 | 4,53% | 6.952.265,00 |
| 02.12.2025 | 257,80 | 262,96 | 257,00 | 261,02 | 1,39% | 4.924.880,00 |
| 01.12.2025 | 253,13 | 258,89 | 251,02 | 257,43 | 2,97% | 5.020.942,00 |
| 28.11.2025 | 247,49 | 251,45 | 245,13 | 250,00 | 0,87% | 1.493.721,00 |
| 26.11.2025 | 250,28 | 251,94 | 246,89 | 247,85 | -0,55% | 2.389.202,00 |
| 25.11.2025 | 245,00 | 251,68 | 245,00 | 249,23 | 2,30% | 3.664.451,00 |
| 24.11.2025 | 250,99 | 251,33 | 243,24 | 243,62 | -3,27% | 5.462.386,00 |
| 21.11.2025 | 241,88 | 253,97 | 241,29 | 251,85 | 4,59% | 5.959.436,00 |
| 20.11.2025 | 242,51 | 244,75 | 239,54 | 240,79 | -0,12% | 2.896.420,00 |
| 19.11.2025 | 240,00 | 244,38 | 240,00 | 241,08 | 0,45% | 2.554.872,00 |
| 18.11.2025 | 241,06 | 241,75 | 237,43 | 240,00 | -0,55% | 3.331.682,00 |
| 17.11.2025 | 244,02 | 244,98 | 240,59 | 241,33 | -1,58% | 3.187.419,00 |
| 14.11.2025 | 245,77 | 249,15 | 244,09 | 245,21 | -0,95% | 2.845.068,00 |
| 13.11.2025 | 245,18 | 248,58 | 244,32 | 247,57 | 0,42% | 3.693.272,00 |
| 12.11.2025 | 243,34 | 246,97 | 242,31 | 246,53 | 1,64% | 3.229.640,00 |
| 11.11.2025 | 244,89 | 244,89 | 238,53 | 242,56 | -0,81% | 3.759.785,00 |
| 10.11.2025 | 247,30 | 248,26 | 240,40 | 244,55 | -0,49% | 2.814.904,00 |
| 07.11.2025 | 240,00 | 246,55 | 239,44 | 245,76 | 1,83% | 4.047.434,00 |
| 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 |