170,580€
-0,02%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 173,40 | 177,00 | 170,00 | 170,62 | -1,74% | 1.227,00 |
| 11.03.2026 | 174,60 | 175,68 | 171,52 | 173,64 | -0,50% | 1.218,00 |
| 10.03.2026 | 180,72 | 181,16 | 171,86 | 174,52 | -3,44% | 2.181,00 |
| 09.03.2026 | 183,08 | 184,58 | 178,00 | 180,74 | -3,62% | 1.534,00 |
| 06.03.2026 | 185,10 | 188,34 | 182,22 | 187,52 | 1,05% | 1.620,00 |
| 05.03.2026 | 180,02 | 186,58 | 178,44 | 185,58 | 2,77% | 1.504,00 |
| 04.03.2026 | 180,22 | 184,52 | 180,00 | 180,58 | -0,11% | 1.181,00 |
| 03.03.2026 | 175,48 | 183,62 | 174,30 | 180,78 | 2,39% | 1.573,00 |
| 02.03.2026 | 175,54 | 177,70 | 173,14 | 176,56 | 0,72% | 4.639,00 |
| 27.02.2026 | 176,50 | 177,54 | 168,88 | 175,30 | 0,01% | 2.501,00 |
| 26.02.2026 | 162,34 | 175,78 | 161,80 | 175,28 | 8,20% | 5.434,00 |
| 25.02.2026 | 167,04 | 167,98 | 160,16 | 162,00 | -2,96% | 6.641,00 |
| 24.02.2026 | 170,58 | 173,58 | 166,66 | 166,94 | -1,63% | 6.442,00 |
| 23.02.2026 | 180,50 | 182,42 | 169,28 | 169,70 | -7,08% | 5.648,00 |
| 20.02.2026 | 183,62 | 184,12 | 180,20 | 182,64 | 0,42% | 1.478,00 |
| 19.02.2026 | 189,98 | 190,18 | 179,94 | 181,88 | -4,01% | 4.524,00 |
| 18.02.2026 | 186,26 | 189,98 | 185,00 | 189,48 | 1,90% | 2.270,00 |
| 17.02.2026 | 188,40 | 193,60 | 184,30 | 185,94 | -2,04% | 1.820,00 |
| 16.02.2026 | 188,20 | 190,46 | 188,20 | 189,82 | 0,90% | 1.020,00 |
| 13.02.2026 | 186,54 | 191,34 | 185,22 | 188,12 | 0,73% | 5.024,00 |
| 12.02.2026 | 192,98 | 195,98 | 181,44 | 186,76 | -3,92% | 6.030,00 |
| 11.02.2026 | 201,80 | 204,25 | 192,76 | 194,38 | -3,82% | 2.868,00 |
| 10.02.2026 | 198,30 | 204,90 | 195,98 | 202,10 | 1,05% | 6.924,00 |
| 09.02.2026 | 203,95 | 204,45 | 195,00 | 200,00 | -1,33% | 4.763,00 |
| 06.02.2026 | 197,52 | 203,10 | 195,00 | 202,70 | 2,31% | 7.684,00 |
| 05.02.2026 | 205,25 | 207,65 | 197,58 | 198,12 | -3,47% | 9.311,00 |
| 04.02.2026 | 204,70 | 207,55 | 197,50 | 205,25 | 0,12% | 8.661,00 |
| 03.02.2026 | 226,60 | 226,60 | 201,35 | 205,00 | -9,67% | 4.190,00 |
| 02.02.2026 | 219,95 | 227,50 | 219,10 | 226,95 | 1,84% | 1.369,00 |
| 30.01.2026 | 219,15 | 223,00 | 214,00 | 222,85 | 2,91% | 1.736,00 |
| 29.01.2026 | 226,25 | 228,75 | 216,20 | 216,55 | -4,10% | 3.404,00 |
| 28.01.2026 | 229,35 | 233,25 | 225,70 | 225,80 | -1,20% | 4.073,00 |
| 27.01.2026 | 236,95 | 237,40 | 228,55 | 228,55 | -3,81% | 1.121,00 |
| 26.01.2026 | 237,40 | 238,55 | 233,05 | 237,60 | -0,06% | 2.153,00 |
| 23.01.2026 | 243,45 | 244,00 | 237,40 | 237,75 | -2,30% | 2.392,00 |
| 22.01.2026 | 241,00 | 246,65 | 240,65 | 243,35 | 0,81% | 5.637,00 |
| 21.01.2026 | 233,45 | 243,70 | 231,90 | 241,40 | 3,56% | 2.322,00 |
| 20.01.2026 | 242,15 | 244,95 | 232,70 | 233,10 | -4,19% | 2.016,00 |
| 19.01.2026 | 244,90 | 245,25 | 238,00 | 243,30 | -1,97% | 2.621,00 |
| 16.01.2026 | 248,85 | 249,60 | 242,45 | 248,20 | -0,28% | 2.486,00 |
| 15.01.2026 | 247,15 | 250,95 | 245,50 | 248,90 | 0,42% | 6.068,00 |
| 14.01.2026 | 237,75 | 249,75 | 235,90 | 247,85 | 4,38% | 3.591,00 |
| 13.01.2026 | 239,90 | 239,90 | 234,00 | 237,45 | -1,27% | 2.204,00 |
| 12.01.2026 | 240,05 | 241,05 | 236,80 | 240,50 | -0,43% | 1.690,00 |
| 09.01.2026 | 242,30 | 244,30 | 238,00 | 241,55 | -0,56% | 3.566,00 |
| 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 |