279,470$
-0,83%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 282,51 | 284,23 | 277,59 | 279,40 | -0,86% | 64.100,00 |
| 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 |
| 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 |