196,290$
-0,39%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 195,50 | 198,65 | 195,11 | 196,29 | -0,39% | 69.668,00 |
| 01.04.2026 | 197,14 | 198,50 | 192,00 | 197,06 | -0,62% | 4.779.890,00 |
| 31.03.2026 | 200,00 | 201,50 | 195,93 | 198,29 | 0,37% | 6.847.100,00 |
| 30.03.2026 | 195,00 | 198,57 | 194,21 | 197,55 | 2,57% | 4.613.778,00 |
| 27.03.2026 | 195,00 | 195,54 | 190,27 | 192,60 | -1,94% | 4.890.544,00 |
| 26.03.2026 | 191,47 | 197,60 | 190,96 | 196,42 | 2,15% | 4.770.215,00 |
| 25.03.2026 | 195,75 | 197,24 | 188,67 | 192,29 | -0,65% | 4.235.678,00 |
| 24.03.2026 | 197,45 | 198,48 | 190,65 | 193,54 | -3,24% | 5.105.996,00 |
| 23.03.2026 | 202,84 | 204,45 | 198,72 | 200,02 | 0,01% | 4.790.454,00 |
| 20.03.2026 | 203,50 | 207,42 | 198,49 | 199,99 | -1,75% | 44.335.899,00 |
| 19.03.2026 | 187,00 | 207,98 | 187,00 | 203,55 | 4,30% | 10.525.735,00 |
| 18.03.2026 | 198,75 | 199,80 | 194,26 | 195,15 | -1,77% | 7.992.737,00 |
| 17.03.2026 | 200,21 | 204,94 | 198,07 | 198,66 | -0,33% | 5.679.943,00 |
| 16.03.2026 | 197,49 | 200,47 | 195,64 | 199,31 | 1,35% | 7.832.749,00 |
| 13.03.2026 | 197,25 | 200,41 | 195,07 | 196,65 | 0,31% | 4.223.284,00 |
| 12.03.2026 | 201,00 | 205,00 | 195,48 | 196,05 | -2,70% | 7.049.553,00 |
| 11.03.2026 | 203,44 | 206,68 | 197,66 | 201,48 | -0,07% | 5.133.318,00 |
| 10.03.2026 | 208,61 | 208,61 | 199,74 | 201,63 | -3,69% | 5.161.135,00 |
| 09.03.2026 | 212,84 | 215,65 | 205,83 | 209,36 | -2,62% | 7.764.334,00 |
| 06.03.2026 | 215,21 | 218,60 | 212,00 | 215,00 | 0,47% | 6.412.188,00 |
| 05.03.2026 | 209,80 | 216,66 | 209,30 | 214,00 | 1,90% | 7.332.815,00 |
| 04.03.2026 | 211,80 | 215,54 | 208,61 | 210,00 | 0,05% | 5.449.304,00 |
| 03.03.2026 | 203,00 | 213,25 | 203,00 | 209,89 | 1,92% | 5.688.661,00 |
| 02.03.2026 | 205,24 | 209,15 | 204,32 | 205,93 | -1,34% | 5.481.831,00 |
| 27.02.2026 | 204,17 | 208,86 | 199,26 | 208,72 | 0,65% | 7.889.011,00 |
| 26.02.2026 | 194,00 | 207,49 | 193,99 | 207,38 | 8,29% | 10.428.112,00 |
| 25.02.2026 | 196,36 | 196,82 | 188,73 | 191,50 | -2,66% | 14.071.959,00 |
| 24.02.2026 | 200,54 | 204,30 | 196,09 | 196,73 | -2,21% | 11.071.797,00 |
| 23.02.2026 | 212,12 | 214,02 | 199,10 | 201,18 | -6,58% | 9.866.448,00 |
| 20.02.2026 | 213,54 | 218,47 | 211,94 | 215,35 | 0,19% | 5.932.481,00 |
| 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% | 4.968.771,00 |
| 17.02.2026 | 225,62 | 229,11 | 217,33 | 219,89 | -1,94% | 7.431.746,00 |
| 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% | 9.719.925,00 |
| 11.02.2026 | 241,92 | 242,31 | 228,83 | 230,43 | -4,33% | 6.076.159,00 |
| 10.02.2026 | 237,47 | 243,60 | 235,00 | 240,86 | 1,73% | 5.673.321,00 |
| 09.02.2026 | 235,59 | 239,00 | 231,86 | 236,76 | -1,60% | 4.770.473,00 |
| 06.02.2026 | 232,30 | 241,09 | 232,00 | 240,62 | 3,01% | 5.026.376,00 |
| 05.02.2026 | 240,47 | 244,73 | 232,73 | 233,58 | -3,34% | 6.108.326,00 |
| 04.02.2026 | 237,84 | 245,07 | 231,85 | 241,65 | 0,18% | 7.633.977,00 |
| 03.02.2026 | 249,44 | 251,55 | 238,14 | 241,21 | -9,59% | 9.119.223,00 |
| 02.02.2026 | 263,54 | 269,15 | 262,15 | 266,79 | 1,19% | 3.427.461,00 |
| 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% | 8.227.783,00 |
| 28.01.2026 | 275,82 | 278,66 | 267,86 | 270,43 | -1,95% | 3.735.222,00 |
| 27.01.2026 | 280,00 | 280,00 | 274,16 | 275,80 | -1,75% | 2.937.159,00 |
| 26.01.2026 | 283,25 | 284,59 | 276,14 | 280,71 | -0,13% | 3.169.645,00 |
| 23.01.2026 | 284,34 | 285,94 | 279,68 | 281,07 | -1,41% | 2.565.374,00 |
| 22.01.2026 | 283,83 | 289,00 | 283,39 | 285,09 | 1,56% | 4.379.362,00 |
| 21.01.2026 | 275,00 | 285,54 | 274,95 | 280,72 | 2,94% | 4.232.162,00 |
| 20.01.2026 | 282,06 | 287,27 | 272,22 | 272,71 | -4,72% | 5.656.105,00 |
| 16.01.2026 | 285,43 | 289,16 | 280,74 | 286,21 | -0,54% | 5.702.518,00 |
| 15.01.2026 | 287,93 | 290,67 | 285,21 | 287,77 | -0,27% | 5.743.716,00 |
| 14.01.2026 | 276,61 | 291,09 | 276,17 | 288,54 | 4,24% | 6.421.748,00 |
| 13.01.2026 | 278,90 | 280,50 | 273,00 | 276,80 | -1,48% | 3.622.827,00 |
| 12.01.2026 | 279,54 | 281,39 | 276,61 | 280,96 | 0,10% | 4.086.673,00 |
| 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% | 5.268.854,00 |
| 07.01.2026 | 276,01 | 281,87 | 271,89 | 273,98 | -0,71% | 4.303.498,00 |
| 06.01.2026 | 263,03 | 275,99 | 262,09 | 275,93 | 4,53% | 4.080.539,00 |
| 05.01.2026 | 260,83 | 266,75 | 259,48 | 263,98 | 1,55% | 3.538.240,00 |
| 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 | 270,43 | 272,42 | 269,52 | 270,00 | -0,49% | 1.785.092,00 |
| 29.12.2025 | 270,98 | 273,27 | 269,95 | 271,34 | 0,09% | 2.753.918,00 |
| 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 | 269,82 | 271,67 | 268,78 | 270,77 | 0,04% | 2.598.777,00 |
| 22.12.2025 | 271,61 | 272,80 | 267,85 | 270,67 | -0,58% | 3.289.499,00 |
| 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% | 6.923.228,00 |
| 17.12.2025 | 272,65 | 279,38 | 272,00 | 273,74 | 0,62% | 5.586.769,00 |
| 16.12.2025 | 281,13 | 281,13 | 270,83 | 272,04 | -0,95% | 5.503.311,00 |
| 15.12.2025 | 276,00 | 276,40 | 271,02 | 274,66 | 1,14% | 4.042.066,00 |
| 12.12.2025 | 271,96 | 273,44 | 270,30 | 271,56 | 0,44% | 2.984.009,00 |
| 11.12.2025 | 273,17 | 277,65 | 269,71 | 270,37 | -0,68% | 4.063.216,00 |
| 10.12.2025 | 268,38 | 273,64 | 268,05 | 272,22 | 1,00% | 3.580.740,00 |
| 09.12.2025 | 267,93 | 272,40 | 267,25 | 269,53 | 1,14% | 3.515.049,00 |
| 08.12.2025 | 265,73 | 268,63 | 265,01 | 266,50 | -0,03% | 3.218.875,00 |
| 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% | 4.119.626,00 |
| 03.12.2025 | 261,98 | 274,06 | 261,75 | 272,85 | 4,53% | 6.961.886,00 |
| 02.12.2025 | 257,80 | 262,96 | 257,00 | 261,02 | 1,39% | 4.966.370,00 |
| 01.12.2025 | 253,13 | 258,89 | 251,02 | 257,43 | 2,97% | 5.025.137,00 |
| 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% | 5.596.861,00 |
| 21.11.2025 | 241,88 | 253,97 | 241,29 | 251,85 | 4,59% | 5.959.436,00 |
| 20.11.2025 | 242,79 | 244,75 | 239,54 | 240,79 | -0,12% | 2.905.498,00 |
| 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% | 3.375.269,00 |
| 17.11.2025 | 243,93 | 244,98 | 240,59 | 241,33 | -1,58% | 3.187.926,00 |
| 14.11.2025 | 245,77 | 249,15 | 244,09 | 245,21 | -0,95% | 2.845.068,00 |
| 13.11.2025 | 245,43 | 248,58 | 244,32 | 247,57 | 0,42% | 3.703.849,00 |
| 12.11.2025 | 244,00 | 246,97 | 242,31 | 246,53 | 1,64% | 3.230.935,00 |
| 11.11.2025 | 244,89 | 244,89 | 238,53 | 242,56 | -0,81% | 3.766.805,00 |
| 10.11.2025 | 247,34 | 248,26 | 240,40 | 244,55 | -0,49% | 2.818.924,00 |
| 07.11.2025 | 240,00 | 246,55 | 239,44 | 245,76 | 1,83% | 4.047.434,00 |