208,500$
0,07%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 208,58 | 209,06 | 204,10 | 209,06 | 0,34% | 4.877.865,00 |
| 08.10.2026 | 197,73 | 209,06 | 193,22 | 208,36 | 5,96% | 12.026.817,00 |
| 07.10.2026 | 195,00 | 198,20 | 194,05 | 196,64 | 1,68% | 5.100.354,00 |
| 06.10.2026 | 195,43 | 196,16 | 192,58 | 193,40 | -0,85% | 4.562.507,00 |
| 05.10.2026 | 196,30 | 199,74 | 193,77 | 195,05 | -1,94% | 6.639.842,00 |
| 02.10.2026 | 211,02 | 213,31 | 198,36 | 198,90 | -6,31% | 10.035.767,00 |
| 01.10.2026 | 215,98 | 227,63 | 211,04 | 212,30 | 15,78% | 28.762.309,00 |
| 30.09.2026 | 178,10 | 184,30 | 177,74 | 183,37 | 3,53% | 9.184.978,00 |
| 29.09.2026 | 173,09 | 177,77 | 172,11 | 177,12 | 1,52% | 6.296.333,00 |
| 28.09.2026 | 173,51 | 177,08 | 172,30 | 174,47 | -0,93% | 5.481.627,00 |
| 25.09.2026 | 177,13 | 180,05 | 175,74 | 176,11 | -0,73% | 4.962.237,00 |
| 24.09.2026 | 185,75 | 186,34 | 176,87 | 177,41 | -3,33% | 4.583.798,00 |
| 23.09.2026 | 185,50 | 188,27 | 182,56 | 183,52 | -0,11% | 3.761.992,00 |
| 22.09.2026 | 189,38 | 190,24 | 182,16 | 183,72 | -1,28% | 3.843.364,00 |
| 21.09.2026 | 187,00 | 193,75 | 184,99 | 186,11 | 2,66% | 7.278.692,00 |
| 18.09.2026 | 188,58 | 189,48 | 180,70 | 181,29 | -4,73% | 11.664.716,00 |
| 17.09.2026 | 189,94 | 192,11 | 188,90 | 190,29 | 0,34% | 2.900.763,00 |
| 16.09.2026 | 190,04 | 192,00 | 188,18 | 189,64 | -1,94% | 3.266.903,00 |
| 15.09.2026 | 190,53 | 197,63 | 190,08 | 193,40 | -0,82% | 5.714.927,00 |
| 14.09.2026 | 190,55 | 195,47 | 187,78 | 195,00 | 6,04% | 5.237.333,00 |
| 11.09.2026 | 179,36 | 184,12 | 178,29 | 183,90 | 3,37% | 2.887.451,00 |
| 10.09.2026 | 177,63 | 179,39 | 175,49 | 177,91 | 1,20% | 3.852.016,00 |
| 09.09.2026 | 178,84 | 180,97 | 175,60 | 175,80 | -1,80% | 3.934.229,00 |
| 08.09.2026 | 184,35 | 184,35 | 177,04 | 179,03 | -4,12% | 5.281.331,00 |
| 04.09.2026 | 192,04 | 192,17 | 186,02 | 186,72 | -3,31% | 5.104.838,00 |
| 03.09.2026 | 190,00 | 195,32 | 189,09 | 193,12 | 2,90% | 5.298.040,00 |
| 02.09.2026 | 186,31 | 190,05 | 185,44 | 187,68 | -0,22% | 2.876.564,00 |
| 01.09.2026 | 187,32 | 190,50 | 186,99 | 188,09 | -0,88% | 3.382.616,00 |
| 31.08.2026 | 188,32 | 191,46 | 186,76 | 189,76 | 0,08% | 4.093.640,00 |
| 28.08.2026 | 189,34 | 191,90 | 188,67 | 189,61 | 1,19% | 4.840.890,00 |
| 27.08.2026 | 184,10 | 189,93 | 183,51 | 187,38 | 3,31% | 4.924.356,00 |
| 26.08.2026 | 182,35 | 185,84 | 180,79 | 181,38 | -2,97% | 4.350.858,00 |
| 25.08.2026 | 183,78 | 188,00 | 182,33 | 186,93 | 0,21% | 4.069.622,00 |
| 24.08.2026 | 184,85 | 188,08 | 183,43 | 186,53 | 0,67% | 6.685.182,00 |
| 21.08.2026 | 180,98 | 188,45 | 180,02 | 185,28 | 2,17% | 4.837.783,00 |
| 20.08.2026 | 182,21 | 187,14 | 181,17 | 181,35 | -0,99% | 4.027.638,00 |
| 19.08.2026 | 172,35 | 185,77 | 172,35 | 183,17 | 5,92% | 5.628.666,00 |
| 18.08.2026 | 172,86 | 176,93 | 170,43 | 172,93 | 1,74% | 5.995.914,00 |
| 17.08.2026 | 173,00 | 175,52 | 169,75 | 169,98 | -3,91% | 4.871.225,00 |
| 14.08.2026 | 180,04 | 180,50 | 173,91 | 176,89 | -0,90% | 6.291.119,00 |
| 13.08.2026 | 181,68 | 185,80 | 177,00 | 178,49 | -0,92% | 9.286.134,00 |
| 12.08.2026 | 176,03 | 180,15 | 173,82 | 180,14 | 0,18% | 5.520.331,00 |
| 11.08.2026 | 176,83 | 180,30 | 175,55 | 179,82 | 0,88% | 3.883.135,00 |
| 10.08.2026 | 174,46 | 179,66 | 172,55 | 178,25 | 1,44% | 3.921.802,00 |
| 07.08.2026 | 171,13 | 176,33 | 170,57 | 175,72 | 2,69% | 3.678.400,00 |
| 06.08.2026 | 160,21 | 171,47 | 157,76 | 171,11 | 0,22% | 4.820.401,00 |
| 05.08.2026 | 172,25 | 173,27 | 167,44 | 170,73 | 0,18% | 5.063.049,00 |
| 04.08.2026 | 160,64 | 171,30 | 160,40 | 170,43 | 2,82% | 5.377.341,00 |
| 03.08.2026 | 170,37 | 171,47 | 165,44 | 165,76 | -0,10% | 6.639.194,00 |
| 31.07.2026 | 160,82 | 166,94 | 159,20 | 165,92 | 1,61% | 9.389.191,00 |
| 30.07.2026 | 166,73 | 166,73 | 159,96 | 163,29 | -5,71% | 8.281.549,00 |
| 29.07.2026 | 165,00 | 176,40 | 163,86 | 173,17 | 5,17% | 10.888.978,00 |
| 28.07.2026 | 156,95 | 167,75 | 156,95 | 164,66 | 6,88% | 10.270.832,00 |
| 27.07.2026 | 150,20 | 156,84 | 149,58 | 154,06 | 4,81% | 7.673.568,00 |
| 24.07.2026 | 142,50 | 147,52 | 140,71 | 146,99 | 5,95% | 6.570.587,00 |
| 23.07.2026 | 139,00 | 139,30 | 135,96 | 138,74 | -0,96% | 8.498.250,00 |
| 22.07.2026 | 140,82 | 143,49 | 138,90 | 140,09 | -0,55% | 4.752.149,00 |
| 21.07.2026 | 141,33 | 144,42 | 140,31 | 140,86 | -2,67% | 4.722.824,00 |
| 20.07.2026 | 142,84 | 145,59 | 140,00 | 144,73 | 0,81% | 8.024.450,00 |
| 17.07.2026 | 145,04 | 147,42 | 139,72 | 143,57 | -0,72% | 10.575.535,00 |
| 16.07.2026 | 138,93 | 145,52 | 135,50 | 144,61 | 5,54% | 8.812.554,00 |
| 15.07.2026 | 137,01 | 139,54 | 135,93 | 137,02 | 1,83% | 7.988.195,00 |
| 14.07.2026 | 130,48 | 137,75 | 129,96 | 134,56 | -2,86% | 6.872.779,00 |
| 13.07.2026 | 139,97 | 141,74 | 136,10 | 138,52 | 2,43% | 5.371.664,00 |
| 10.07.2026 | 141,37 | 142,45 | 134,85 | 135,23 | -2,75% | 7.632.630,00 |
| 09.07.2026 | 130,94 | 139,13 | 129,50 | 139,06 | 1,36% | 6.837.055,00 |
| 08.07.2026 | 139,80 | 141,63 | 137,16 | 137,19 | -3,48% | 6.851.272,00 |
| 07.07.2026 | 140,75 | 143,97 | 140,39 | 142,14 | 3,78% | 8.651.531,00 |
| 06.07.2026 | 135,96 | 138,11 | 133,50 | 136,96 | -0,28% | 6.819.960,00 |
| 02.07.2026 | 133,14 | 138,90 | 132,94 | 137,35 | 4,74% | 13.839.149,00 |
| 01.07.2026 | 126,20 | 133,81 | 126,05 | 131,13 | 5,38% | 11.999.586,00 |
| 30.06.2026 | 123,26 | 125,48 | 121,78 | 124,44 | -0,24% | 10.548.372,00 |
| 29.06.2026 | 130,58 | 132,38 | 124,44 | 124,74 | -3,29% | 15.186.781,00 |
| 26.06.2026 | 126,25 | 129,25 | 125,71 | 128,98 | 2,51% | 14.148.714,00 |
| 25.06.2026 | 128,35 | 129,80 | 125,68 | 125,82 | -2,58% | 17.852.951,00 |
| 24.06.2026 | 126,49 | 131,88 | 125,80 | 129,15 | 1,68% | 13.658.023,00 |
| 23.06.2026 | 124,79 | 127,83 | 124,42 | 127,01 | 1,75% | 21.315.373,00 |
| 22.06.2026 | 125,00 | 125,84 | 118,15 | 124,83 | -2,46% | 27.567.028,00 |
| 18.06.2026 | 126,50 | 134,70 | 125,60 | 127,98 | -17,97% | 41.744.292,00 |
| 17.06.2026 | 164,90 | 166,87 | 155,91 | 156,01 | -5,75% | 7.526.907,00 |
| 16.06.2026 | 165,63 | 169,79 | 165,03 | 165,52 | 0,10% | 4.419.473,00 |
| 15.06.2026 | 167,60 | 172,59 | 165,05 | 165,36 | -2,89% | 6.015.888,00 |
| 12.06.2026 | 168,44 | 171,77 | 164,65 | 170,28 | 1,65% | 4.040.124,00 |
| 11.06.2026 | 167,10 | 170,84 | 163,58 | 167,52 | -1,75% | 5.248.029,00 |
| 10.06.2026 | 170,10 | 173,53 | 167,85 | 170,50 | -1,71% | 3.278.462,00 |
| 09.06.2026 | 173,46 | 176,36 | 170,33 | 173,47 | -0,55% | 4.414.643,00 |
| 08.06.2026 | 176,95 | 180,18 | 174,37 | 174,43 | -2,14% | 3.734.609,00 |
| 05.06.2026 | 180,91 | 183,18 | 176,33 | 178,25 | -0,34% | 3.745.661,00 |
| 04.06.2026 | 183,68 | 185,00 | 177,59 | 178,86 | 0,81% | 4.390.962,00 |
| 03.06.2026 | 183,16 | 184,00 | 176,37 | 177,43 | -4,72% | 4.715.283,00 |
| 02.06.2026 | 190,69 | 191,90 | 183,41 | 186,22 | -5,27% | 5.239.375,00 |
| 01.06.2026 | 193,44 | 198,00 | 188,99 | 196,59 | 5,09% | 7.137.305,00 |
| 29.05.2026 | 178,52 | 188,24 | 175,44 | 187,07 | 4,86% | 10.781.302,00 |
| 28.05.2026 | 178,14 | 179,84 | 175,33 | 178,40 | 1,16% | 4.103.071,00 |
| 27.05.2026 | 177,00 | 179,61 | 176,04 | 176,36 | -0,36% | 5.251.591,00 |
| 26.05.2026 | 178,00 | 178,65 | 173,84 | 177,00 | -1,25% | 3.821.805,00 |
| 22.05.2026 | 179,01 | 182,70 | 177,17 | 179,24 | 0,77% | 3.452.859,00 |
| 21.05.2026 | 176,82 | 178,47 | 173,13 | 177,87 | -0,75% | 3.434.415,00 |
| 20.05.2026 | 175,00 | 180,51 | 170,28 | 179,22 | 1,37% | 4.228.422,00 |
| 19.05.2026 | 180,00 | 184,79 | 176,17 | 176,80 | -0,42% | 7.186.341,00 |