240,250€
-1,09%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 242,50 | 243,35 | 238,40 | 243,20 | 0,12% | - |
| 08.01.2026 | 233,15 | 246,00 | 232,45 | 242,90 | 4,34% | 4.026,00 |
| 07.01.2026 | 236,70 | 240,00 | 232,80 | 232,80 | -1,10% | 2.230,00 |
| 06.01.2026 | 224,45 | 235,40 | 223,50 | 235,40 | 4,62% | 3.106,00 |
| 05.01.2026 | 222,05 | 227,15 | 222,05 | 225,00 | 1,53% | 2.130,00 |
| 02.01.2026 | 229,05 | 232,20 | 220,15 | 221,60 | -3,86% | 3.243,00 |
| 30.12.2025 | 229,80 | 230,80 | 229,00 | 230,50 | 0,11% | 655,00 |
| 29.12.2025 | 229,90 | 231,25 | 228,00 | 230,25 | 0,11% | 1.553,00 |
| 23.12.2025 | 230,25 | 230,75 | 227,85 | 230,00 | 0,15% | 646,00 |
| 22.12.2025 | 233,05 | 233,05 | 228,40 | 229,65 | -1,67% | 1.469,00 |
| 19.12.2025 | 230,85 | 235,40 | 227,75 | 233,55 | 0,67% | 4.092,00 |
| 18.12.2025 | 233,30 | 241,00 | 223,20 | 232,00 | -1,00% | 3.212,00 |
| 17.12.2025 | 232,50 | 237,90 | 231,80 | 234,35 | 1,32% | 1.256,00 |
| 16.12.2025 | 233,60 | 242,20 | 229,55 | 231,30 | -1,15% | 4.416,00 |
| 15.12.2025 | 229,55 | 234,20 | 229,55 | 234,00 | 1,06% | 2.948,00 |
| 12.12.2025 | 230,40 | 232,75 | 230,00 | 231,55 | 0,50% | 1.276,00 |
| 11.12.2025 | 232,45 | 236,60 | 230,40 | 230,40 | -1,24% | 1.106,00 |
| 10.12.2025 | 232,30 | 233,30 | 230,45 | 233,30 | 0,60% | 1.055,00 |
| 09.12.2025 | 229,45 | 233,95 | 228,35 | 231,90 | 1,13% | 1.706,00 |
| 08.12.2025 | 228,05 | 231,30 | 228,05 | 229,30 | 0,11% | 1.639,00 |
| 05.12.2025 | 231,05 | 232,90 | 228,30 | 229,05 | -1,10% | 1.167,00 |
| 04.12.2025 | 234,95 | 238,90 | 231,20 | 231,60 | -1,11% | 4.465,00 |
| 03.12.2025 | 225,05 | 234,65 | 223,45 | 234,20 | 3,95% | 3.203,00 |
| 02.12.2025 | 221,90 | 226,30 | 220,95 | 225,30 | 1,37% | 5.402,00 |
| 01.12.2025 | 214,50 | 224,05 | 214,25 | 222,25 | 3,16% | 2.798,00 |
| 28.11.2025 | 213,90 | 216,55 | 213,55 | 215,45 | 0,84% | 1.335,00 |
| 27.11.2025 | 213,20 | 215,00 | 213,20 | 213,65 | -0,19% | 842,00 |
| 26.11.2025 | 216,20 | 217,40 | 213,30 | 214,05 | -0,93% | 3.685,00 |
| 25.11.2025 | 211,85 | 217,00 | 210,55 | 216,05 | 2,15% | 1.561,00 |
| 24.11.2025 | 218,40 | 221,00 | 211,50 | 211,50 | -3,58% | 2.359,00 |
| 21.11.2025 | 208,70 | 220,05 | 208,05 | 219,35 | 4,70% | 2.554,00 |
| 20.11.2025 | 210,30 | 211,80 | 207,75 | 209,50 | 0,24% | 466,00 |
| 19.11.2025 | 207,60 | 211,15 | 206,50 | 209,00 | 0,89% | 972,00 |
| 18.11.2025 | 206,95 | 208,50 | 205,25 | 207,15 | -0,89% | 1.066,00 |
| 17.11.2025 | 212,10 | 212,90 | 208,00 | 209,00 | -1,32% | 2.178,00 |
| 14.11.2025 | 213,00 | 213,75 | 210,45 | 211,80 | -0,56% | 580,00 |
| 13.11.2025 | 212,50 | 213,30 | 211,20 | 213,00 | -0,05% | 1.405,00 |
| 12.11.2025 | 210,25 | 213,10 | 209,40 | 213,10 | 1,48% | 1.202,00 |
| 11.11.2025 | 212,10 | 212,10 | 207,35 | 210,00 | -0,26% | 675,00 |
| 10.11.2025 | 212,55 | 215,30 | 208,05 | 210,55 | -0,24% | 1.589,00 |
| 07.11.2025 | 209,00 | 211,05 | 206,85 | 211,05 | 0,09% | 2.036,00 |
| 06.11.2025 | 215,00 | 215,20 | 209,00 | 210,85 | -1,93% | 2.230,00 |
| 05.11.2025 | 211,10 | 216,15 | 210,75 | 215,00 | 1,06% | 544,00 |
| 04.11.2025 | 213,40 | 215,90 | 210,05 | 212,75 | -1,50% | 923,00 |
| 03.11.2025 | 216,35 | 217,90 | 211,35 | 216,00 | -0,46% | 4.510,00 |
| 31.10.2025 | 216,00 | 218,00 | 213,10 | 217,00 | 1,00% | 4.762,00 |
| 30.10.2025 | 213,90 | 217,70 | 211,15 | 214,85 | -0,19% | 1.294,00 |
| 29.10.2025 | 218,00 | 218,85 | 213,55 | 215,25 | -1,22% | 2.321,00 |
| 28.10.2025 | 215,30 | 218,50 | 214,00 | 217,90 | 0,90% | 1.147,00 |
| 27.10.2025 | 213,90 | 216,30 | 213,25 | 215,95 | 1,17% | 1.914,00 |
| 24.10.2025 | 216,25 | 217,50 | 212,60 | 213,45 | -0,54% | 3.482,00 |
| 23.10.2025 | 215,20 | 215,20 | 212,20 | 214,60 | 0,05% | 1.236,00 |
| 22.10.2025 | 215,60 | 217,05 | 213,70 | 214,50 | -0,74% | 966,00 |
| 21.10.2025 | 207,50 | 216,90 | 206,50 | 216,10 | 3,74% | 1.883,00 |
| 20.10.2025 | 204,05 | 209,20 | 204,00 | 208,30 | 1,63% | 3.435,00 |
| 17.10.2025 | 199,54 | 204,95 | 197,52 | 204,95 | 1,76% | 1.294,00 |
| 16.10.2025 | 205,35 | 207,95 | 200,80 | 201,40 | -2,28% | 3.343,00 |
| 15.10.2025 | 211,05 | 212,20 | 205,80 | 206,10 | -2,09% | 1.388,00 |
| 14.10.2025 | 210,25 | 211,50 | 207,40 | 210,50 | -0,17% | 3.188,00 |
| 13.10.2025 | 208,05 | 211,05 | 207,80 | 210,85 | 1,52% | 1.534,00 |
| 10.10.2025 | 217,20 | 217,75 | 207,70 | 207,70 | -4,90% | 1.802,00 |
| 09.10.2025 | 217,30 | 219,90 | 216,00 | 218,40 | 0,30% | 946,00 |
| 08.10.2025 | 216,95 | 218,25 | 213,80 | 217,75 | 0,95% | 1.487,00 |
| 07.10.2025 | 212,40 | 216,00 | 211,40 | 215,70 | 1,77% | 2.381,00 |
| 06.10.2025 | 208,95 | 212,40 | 207,90 | 211,95 | 2,22% | 4.585,00 |
| 03.10.2025 | 209,45 | 209,75 | 207,05 | 207,35 | -0,46% | 380,00 |
| 02.10.2025 | 206,95 | 211,65 | 206,55 | 208,30 | 0,77% | 2.928,00 |
| 01.10.2025 | 209,35 | 211,05 | 204,80 | 206,70 | -1,62% | 3.346,00 |
| 30.09.2025 | 211,00 | 214,80 | 209,25 | 210,10 | -0,19% | 1.722,00 |
| 29.09.2025 | 204,85 | 212,45 | 202,70 | 210,50 | 2,48% | 3.242,00 |
| 26.09.2025 | 199,98 | 206,10 | 198,00 | 205,40 | 3,48% | 3.714,00 |
| 25.09.2025 | 205,05 | 211,00 | 194,72 | 198,50 | -2,50% | 4.200,00 |
| 24.09.2025 | 199,52 | 204,65 | 199,52 | 203,60 | 2,21% | 3.493,00 |
| 23.09.2025 | 203,85 | 205,00 | 198,46 | 199,20 | -2,06% | 4.121,00 |
| 22.09.2025 | 204,60 | 205,00 | 202,45 | 203,40 | 1,14% | 3.824,00 |
| 19.09.2025 | 203,25 | 206,10 | 200,00 | 201,10 | -1,13% | 5.144,00 |
| 18.09.2025 | 208,00 | 209,50 | 202,60 | 203,40 | -0,25% | 2.156,00 |
| 17.09.2025 | 199,40 | 206,90 | 199,02 | 203,90 | 2,10% | 1.817,00 |
| 16.09.2025 | 202,60 | 203,35 | 199,38 | 199,70 | -1,19% | 2.096,00 |
| 15.09.2025 | 203,95 | 206,10 | 200,75 | 202,10 | -0,93% | 1.700,00 |
| 12.09.2025 | 208,75 | 209,95 | 204,00 | 204,00 | -1,92% | 1.770,00 |
| 11.09.2025 | 208,35 | 209,10 | 206,45 | 208,00 | 0,22% | 1.021,00 |
| 10.09.2025 | 214,55 | 216,20 | 205,65 | 207,55 | -3,55% | 894,00 |
| 09.09.2025 | 217,75 | 218,20 | 212,95 | 215,20 | -0,44% | 721,00 |
| 08.09.2025 | 217,15 | 218,80 | 212,35 | 216,15 | -0,14% | 941,00 |
| 05.09.2025 | 216,50 | 219,50 | 214,00 | 216,45 | -0,12% | 1.591,00 |
| 04.09.2025 | 217,35 | 218,80 | 213,50 | 216,70 | -0,23% | 3.677,00 |
| 03.09.2025 | 219,85 | 219,85 | 215,15 | 217,20 | -0,91% | 961,00 |
| 02.09.2025 | 222,95 | 223,40 | 216,35 | 219,20 | -1,26% | 3.352,00 |
| 01.09.2025 | 223,50 | 223,85 | 221,50 | 222,00 | -0,05% | 3.242,00 |
| 29.08.2025 | 219,75 | 222,10 | 216,90 | 222,10 | 1,67% | 1.799,00 |
| 28.08.2025 | 220,95 | 221,90 | 217,80 | 218,45 | -0,91% | 1.248,00 |
| 27.08.2025 | 220,45 | 222,35 | 218,70 | 220,45 | 0,48% | 1.593,00 |
| 26.08.2025 | 220,40 | 221,50 | 217,60 | 219,40 | -0,50% | 2.346,00 |
| 25.08.2025 | 222,10 | 222,25 | 218,95 | 220,50 | -1,01% | 1.174,00 |
| 22.08.2025 | 218,75 | 223,45 | 218,75 | 222,75 | 1,85% | 7.138,00 |
| 21.08.2025 | 219,30 | 219,60 | 216,15 | 218,70 | -0,55% | 18.122,00 |
| 20.08.2025 | 220,00 | 221,75 | 218,85 | 219,90 | 0,05% | 1.633,00 |
| 19.08.2025 | 214,25 | 219,90 | 213,00 | 219,80 | 2,81% | 2.029,00 |
| 18.08.2025 | 211,05 | 214,85 | 210,70 | 213,80 | 1,33% | 4.354,00 |