290,400€
0,57%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 290,35 | 290,65 | 290,10 | 290,50 | 0,61% | - |
| 01.04.2025 | 288,35 | 292,10 | 287,75 | 288,75 | 0,07% | 1.397,00 |
| 31.03.2025 | 281,50 | 288,55 | 275,25 | 288,55 | 2,43% | 3.683,00 |
| 28.03.2025 | 285,20 | 286,65 | 280,85 | 281,70 | -1,50% | 479,00 |
| 27.03.2025 | 289,30 | 290,35 | 284,55 | 286,00 | -1,17% | 609,00 |
| 26.03.2025 | 286,60 | 290,05 | 285,90 | 289,40 | 0,89% | 1.036,00 |
| 25.03.2025 | 284,05 | 289,10 | 283,40 | 286,85 | 0,99% | 923,00 |
| 24.03.2025 | 283,15 | 286,95 | 281,85 | 284,05 | 0,76% | 1.597,00 |
| 21.03.2025 | 277,70 | 281,90 | 273,90 | 281,90 | 1,99% | 1.662,00 |
| 20.03.2025 | 300,35 | 309,20 | 269,15 | 276,40 | -7,54% | 3.616,00 |
| 19.03.2025 | 297,45 | 299,30 | 296,05 | 298,95 | 1,68% | 601,00 |
| 18.03.2025 | 299,50 | 299,50 | 292,55 | 294,00 | -1,87% | 615,00 |
| 17.03.2025 | 293,00 | 299,60 | 293,00 | 299,60 | 2,92% | 7.389,00 |
| 14.03.2025 | 292,50 | 294,55 | 289,75 | 291,10 | -0,14% | 1.297,00 |
| 13.03.2025 | 297,75 | 301,10 | 289,30 | 291,50 | -2,52% | 1.354,00 |
| 12.03.2025 | 301,75 | 304,05 | 296,00 | 299,05 | -0,30% | 1.824,00 |
| 11.03.2025 | 307,50 | 308,75 | 297,80 | 299,95 | -3,15% | 1.745,00 |
| 10.03.2025 | 315,15 | 315,15 | 307,75 | 309,70 | -1,56% | 1.878,00 |
| 07.03.2025 | 313,70 | 317,90 | 309,20 | 314,60 | -0,79% | 2.737,00 |
| 06.03.2025 | 322,90 | 323,65 | 315,20 | 317,10 | -1,81% | 1.290,00 |
| 05.03.2025 | 325,80 | 326,15 | 319,05 | 322,95 | -0,62% | 410,00 |
| 04.03.2025 | 328,25 | 331,90 | 322,00 | 324,95 | -0,79% | 1.547,00 |
| 03.03.2025 | 333,95 | 335,75 | 327,55 | 327,55 | -1,77% | 585,00 |
| 28.02.2025 | 343,15 | 346,70 | 330,40 | 333,45 | -3,10% | 802,00 |
| 27.02.2025 | 343,55 | 347,10 | 340,15 | 344,10 | 0,38% | 914,00 |
| 26.02.2025 | 345,25 | 349,50 | 340,60 | 342,80 | -0,97% | 5.133,00 |
| 25.02.2025 | 348,55 | 348,55 | 342,70 | 346,15 | -0,46% | 1.163,00 |
| 24.02.2025 | 349,25 | 352,05 | 346,65 | 347,75 | -0,50% | 1.324,00 |
| 21.02.2025 | 365,95 | 368,25 | 348,25 | 349,50 | -4,92% | 2.173,00 |
| 20.02.2025 | 374,20 | 374,50 | 367,60 | 367,60 | -2,08% | 346,00 |
| 19.02.2025 | 372,05 | 375,85 | 369,60 | 375,40 | 1,46% | 612,00 |
| 18.02.2025 | 370,25 | 372,20 | 365,30 | 370,00 | -0,34% | 2.462,00 |
| 17.02.2025 | 369,40 | 373,00 | 369,35 | 371,25 | 0,42% | 517,00 |
| 14.02.2025 | 373,50 | 373,50 | 369,25 | 369,70 | -0,62% | 415,00 |
| 13.02.2025 | 373,05 | 374,95 | 368,65 | 372,00 | -1,10% | 1.000,00 |
| 12.02.2025 | 375,45 | 376,65 | 373,05 | 376,15 | -0,11% | 826,00 |
| 11.02.2025 | 375,65 | 376,55 | 371,05 | 376,55 | -0,04% | 1.777,00 |
| 10.02.2025 | 378,20 | 382,00 | 374,20 | 376,70 | 0,40% | 3.917,00 |
| 07.02.2025 | 372,15 | 376,10 | 369,50 | 375,20 | 0,58% | 700,00 |
| 06.02.2025 | 382,90 | 384,95 | 373,05 | 373,05 | -2,34% | 1.304,00 |
| 05.02.2025 | 374,70 | 382,00 | 373,95 | 382,00 | 1,17% | 352,00 |
| 04.02.2025 | 374,35 | 377,60 | 367,70 | 377,60 | 1,00% | 471,00 |
| 03.02.2025 | 369,35 | 375,00 | 368,35 | 373,85 | 0,89% | 1.228,00 |
| 31.01.2025 | 367,65 | 372,75 | 365,75 | 370,55 | 0,75% | 1.459,00 |
| 30.01.2025 | 366,20 | 370,35 | 358,20 | 367,80 | 2,39% | 1.265,00 |
| 29.01.2025 | 361,95 | 365,80 | 359,20 | 359,20 | -1,02% | 769,00 |
| 28.01.2025 | 355,80 | 365,90 | 355,65 | 362,90 | 2,49% | 1.333,00 |
| 27.01.2025 | 344,55 | 356,50 | 335,00 | 354,10 | 2,49% | 1.658,00 |
| 24.01.2025 | 348,05 | 348,15 | 344,45 | 345,50 | -0,16% | 390,00 |
| 23.01.2025 | 345,65 | 349,10 | 344,20 | 346,05 | 0,68% | 716,00 |
| 22.01.2025 | 343,30 | 344,75 | 340,85 | 343,70 | 0,63% | 902,00 |
| 21.01.2025 | 341,80 | 343,15 | 339,00 | 341,55 | 0,09% | 838,00 |
| 20.01.2025 | 340,80 | 342,00 | 338,65 | 341,25 | -0,80% | 285,00 |
| 17.01.2025 | 341,90 | 347,50 | 338,50 | 344,00 | 0,85% | 418,00 |
| 16.01.2025 | 339,80 | 342,15 | 338,40 | 341,10 | -0,22% | 704,00 |
| 15.01.2025 | 340,15 | 343,85 | 336,95 | 341,85 | 1,35% | 666,00 |
| 14.01.2025 | 339,80 | 342,45 | 335,55 | 337,30 | -1,45% | 358,00 |
| 13.01.2025 | 341,45 | 343,50 | 338,50 | 342,25 | 0,25% | 1.098,00 |
| 10.01.2025 | 350,60 | 351,05 | 341,40 | 341,40 | -2,39% | 582,00 |
| 09.01.2025 | 347,70 | 350,90 | 347,20 | 349,75 | 0,62% | 502,00 |
| 08.01.2025 | 348,00 | 351,80 | 344,60 | 347,60 | 0,72% | 795,00 |
| 07.01.2025 | 345,00 | 348,10 | 340,00 | 345,10 | 2,37% | 741,00 |
| 06.01.2025 | 344,20 | 344,20 | 336,05 | 337,10 | -1,72% | 1.290,00 |
| 03.01.2025 | 338,70 | 344,35 | 338,40 | 343,00 | 1,00% | 1.025,00 |
| 02.01.2025 | 339,15 | 344,00 | 337,95 | 339,60 | 0,13% | 1.329,00 |
| 30.12.2024 | 340,05 | 344,00 | 339,15 | 339,15 | -0,43% | 535,00 |
| 27.12.2024 | 345,05 | 346,40 | 340,05 | 340,60 | -0,87% | 515,00 |
| 23.12.2024 | 350,30 | 354,75 | 342,35 | 343,60 | -2,64% | 1.017,00 |
| 20.12.2024 | 357,55 | 361,60 | 347,75 | 352,90 | -1,45% | 8.560,00 |
| 19.12.2024 | 334,40 | 360,55 | 334,40 | 358,10 | 6,58% | 2.397,00 |
| 18.12.2024 | 339,70 | 342,40 | 336,00 | 336,00 | -1,21% | 938,00 |
| 17.12.2024 | 338,35 | 341,00 | 337,60 | 340,10 | 0,16% | 359,00 |
| 16.12.2024 | 339,80 | 343,90 | 339,45 | 339,55 | -0,61% | 672,00 |
| 13.12.2024 | 345,30 | 345,80 | 340,35 | 341,65 | -0,86% | 410,00 |
| 12.12.2024 | 345,80 | 348,15 | 338,45 | 344,60 | -1,27% | 832,00 |
| 11.12.2024 | 344,50 | 349,05 | 344,40 | 349,05 | 0,63% | 525,00 |
| 10.12.2024 | 341,20 | 348,65 | 339,45 | 346,85 | 2,01% | 664,00 |
| 09.12.2024 | 345,05 | 345,95 | 340,00 | 340,00 | -0,92% | 1.004,00 |
| 06.12.2024 | 339,25 | 351,10 | 337,30 | 343,15 | 1,54% | 2.033,00 |
| 05.12.2024 | 343,85 | 344,65 | 336,10 | 337,95 | -1,11% | 1.510,00 |
| 04.12.2024 | 336,90 | 342,55 | 335,75 | 341,75 | 1,85% | 466,00 |
| 03.12.2024 | 347,50 | 347,50 | 331,20 | 335,55 | -1,64% | 609,00 |
| 02.12.2024 | 344,80 | 346,90 | 341,15 | 341,15 | -0,73% | 607,00 |
| 29.11.2024 | 341,45 | 346,35 | 341,45 | 343,65 | 0,42% | 259,00 |
| 28.11.2024 | 343,30 | 344,90 | 342,15 | 342,20 | 0,16% | 285,00 |
| 27.11.2024 | 346,15 | 347,55 | 341,10 | 341,65 | -1,64% | 408,00 |
| 26.11.2024 | 344,15 | 347,35 | 342,45 | 347,35 | 1,12% | 258,00 |
| 25.11.2024 | 343,30 | 347,25 | 342,00 | 343,50 | -0,19% | 975,00 |
| 22.11.2024 | 346,00 | 348,00 | 344,15 | 344,15 | -0,15% | 306,00 |
| 21.11.2024 | 339,80 | 344,65 | 337,70 | 344,65 | 2,83% | 323,00 |
| 20.11.2024 | 334,35 | 337,75 | 333,65 | 335,15 | 0,28% | 438,00 |
| 19.11.2024 | 333,10 | 334,20 | 328,55 | 334,20 | 0,59% | 324,00 |
| 18.11.2024 | 337,10 | 337,35 | 332,25 | 332,25 | -0,82% | 287,00 |
| 15.11.2024 | 341,55 | 346,00 | 331,35 | 335,00 | -2,47% | 1.050,00 |
| 14.11.2024 | 352,35 | 353,95 | 343,50 | 343,50 | -1,86% | 1.531,00 |
| 13.11.2024 | 339,55 | 350,00 | 336,05 | 350,00 | 2,93% | 1.279,00 |
| 12.11.2024 | 335,00 | 340,05 | 332,85 | 340,05 | 1,34% | 1.763,00 |
| 11.11.2024 | 332,95 | 338,95 | 330,80 | 335,55 | 0,69% | 768,00 |
| 08.11.2024 | 334,25 | 335,75 | 333,25 | 333,25 | 0,08% | 480,00 |
| 07.11.2024 | 331,90 | 333,40 | 329,20 | 333,00 | 0,71% | 353,00 |