144,130$
5,19%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 138,93 | 145,52 | 135,50 | 144,61 | 5,54% | 9.515.819,00 |
| 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 |
| 18.05.2026 | 167,75 | 177,55 | 165,87 | 177,55 | 5,17% | 5.361.938,00 |
| 15.05.2026 | 167,47 | 169,60 | 164,93 | 168,82 | 2,95% | 4.996.747,00 |
| 14.05.2026 | 162,00 | 166,07 | 160,50 | 163,99 | 2,72% | 8.714.210,00 |
| 13.05.2026 | 167,65 | 168,15 | 155,82 | 159,64 | -5,97% | 12.269.319,00 |
| 12.05.2026 | 174,00 | 175,00 | 169,76 | 169,77 | -1,50% | 5.445.343,00 |
| 11.05.2026 | 180,49 | 181,29 | 172,22 | 172,35 | -4,47% | 4.582.828,00 |
| 08.05.2026 | 178,03 | 181,14 | 172,52 | 180,42 | 0,13% | 5.695.964,00 |
| 07.05.2026 | 176,08 | 180,74 | 175,63 | 180,19 | 3,22% | 6.270.815,00 |
| 06.05.2026 | 179,50 | 179,50 | 173,52 | 174,57 | -2,48% | 6.760.172,00 |
| 05.05.2026 | 180,43 | 180,43 | 173,56 | 179,01 | -0,62% | 5.089.623,00 |
| 04.05.2026 | 179,98 | 182,34 | 177,76 | 180,12 | 0,16% | 5.940.636,00 |
| 01.05.2026 | 181,30 | 183,90 | 177,01 | 179,83 | 0,63% | 3.708.956,00 |
| 30.04.2026 | 178,32 | 178,99 | 173,65 | 178,71 | -0,86% | 6.011.109,00 |
| 29.04.2026 | 176,57 | 180,48 | 175,57 | 180,26 | 1,41% | 5.138.019,00 |
| 28.04.2026 | 178,60 | 181,34 | 176,99 | 177,75 | 0,44% | 4.413.487,00 |
| 27.04.2026 | 178,00 | 181,94 | 176,63 | 176,97 | -0,78% | 4.385.440,00 |
| 24.04.2026 | 178,75 | 179,95 | 173,84 | 178,36 | 0,04% | 4.568.778,00 |
| 23.04.2026 | 181,00 | 181,39 | 174,87 | 178,28 | -6,22% | 7.378.274,00 |
| 22.04.2026 | 193,13 | 194,76 | 188,19 | 190,10 | -2,22% | 4.015.377,00 |
| 21.04.2026 | 195,15 | 199,53 | 193,78 | 194,42 | -0,33% | 4.201.985,00 |
| 20.04.2026 | 197,25 | 199,58 | 193,98 | 195,06 | -1,31% | 4.625.733,00 |
| 17.04.2026 | 197,20 | 199,65 | 195,81 | 197,65 | 1,88% | 4.501.519,00 |
| 16.04.2026 | 196,24 | 196,69 | 191,29 | 194,00 | 0,00% | 4.811.521,00 |
| 15.04.2026 | 193,01 | 196,45 | 191,51 | 194,00 | 1,91% | 4.392.160,00 |
| 14.04.2026 | 192,72 | 194,30 | 189,51 | 190,37 | -0,82% | 4.479.445,00 |
| 13.04.2026 | 181,04 | 192,04 | 180,37 | 191,95 | 6,92% | 6.656.876,00 |
| 10.04.2026 | 185,83 | 185,98 | 177,50 | 179,53 | -3,49% | 7.261.041,00 |
| 09.04.2026 | 190,75 | 190,75 | 182,38 | 186,03 | -4,03% | 6.043.633,00 |
| 08.04.2026 | 200,94 | 202,16 | 193,53 | 193,84 | -1,75% | 4.941.522,00 |
| 07.04.2026 | 198,98 | 200,27 | 196,51 | 197,30 | -0,83% | 3.990.201,00 |
| 06.04.2026 | 200,96 | 201,72 | 195,34 | 198,95 | -1,18% | 3.799.106,00 |
| 02.04.2026 | 197,80 | 201,33 | 195,29 | 201,33 | 2,17% | 5.518.989,00 |
| 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 |