207,750€
-1,12%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 212,95 | 212,95 | 210,35 | 211,00 | -0,02% | 1.415,00 |
| 14.08.2025 | 210,55 | 212,60 | 208,95 | 211,05 | 0,48% | 1.886,00 |
| 13.08.2025 | 203,10 | 210,65 | 202,50 | 210,05 | 3,40% | 1.957,00 |
| 12.08.2025 | 206,10 | 207,95 | 202,70 | 203,15 | -0,90% | 2.239,00 |
| 11.08.2025 | 205,80 | 208,10 | 204,20 | 205,00 | 0,10% | 2.816,00 |
| 08.08.2025 | 207,20 | 208,95 | 203,95 | 204,80 | -1,30% | 2.828,00 |
| 07.08.2025 | 212,75 | 215,50 | 206,25 | 207,50 | -2,10% | 2.031,00 |
| 06.08.2025 | 215,75 | 215,75 | 209,55 | 211,95 | -0,75% | 2.257,00 |
| 05.08.2025 | 224,85 | 225,90 | 213,25 | 213,55 | -4,02% | 3.299,00 |
| 04.08.2025 | 220,65 | 224,20 | 220,65 | 222,50 | 0,82% | 1.890,00 |
| 01.08.2025 | 231,90 | 233,80 | 219,40 | 220,70 | -5,46% | 3.299,00 |
| 31.07.2025 | 240,70 | 240,70 | 233,45 | 233,45 | -2,12% | 1.439,00 |
| 30.07.2025 | 241,10 | 243,70 | 238,50 | 238,50 | -1,04% | 1.910,00 |
| 29.07.2025 | 240,35 | 241,20 | 239,35 | 241,00 | 1,11% | 1.010,00 |
| 28.07.2025 | 242,75 | 244,40 | 237,85 | 238,35 | -1,22% | 3.215,00 |
| 25.07.2025 | 239,90 | 242,20 | 238,65 | 241,30 | 1,00% | 949,00 |
| 24.07.2025 | 242,85 | 243,50 | 238,10 | 238,90 | -1,81% | 2.562,00 |
| 23.07.2025 | 244,80 | 247,70 | 243,05 | 243,30 | -0,45% | 1.512,00 |
| 22.07.2025 | 242,25 | 244,40 | 240,50 | 244,40 | 0,97% | 1.018,00 |
| 21.07.2025 | 242,70 | 244,55 | 241,65 | 242,05 | -0,14% | 1.102,00 |
| 18.07.2025 | 243,30 | 244,80 | 241,20 | 242,40 | -0,33% | 1.698,00 |
| 17.07.2025 | 240,90 | 243,75 | 240,20 | 243,20 | 1,02% | 1.636,00 |
| 16.07.2025 | 237,75 | 240,90 | 236,40 | 240,75 | 0,99% | 1.455,00 |
| 15.07.2025 | 239,40 | 242,20 | 238,10 | 238,40 | -0,73% | 2.005,00 |
| 14.07.2025 | 239,30 | 240,90 | 237,35 | 240,15 | -0,19% | 2.850,00 |
| 11.07.2025 | 245,65 | 246,40 | 240,10 | 240,60 | -2,96% | 1.984,00 |
| 10.07.2025 | 252,15 | 253,25 | 244,10 | 247,95 | -2,19% | 1.879,00 |
| 09.07.2025 | 258,00 | 260,50 | 251,80 | 253,50 | -1,93% | 751,00 |
| 08.07.2025 | 256,35 | 263,00 | 255,05 | 258,50 | 0,92% | 875,00 |
| 07.07.2025 | 259,65 | 261,30 | 256,00 | 256,15 | -1,00% | 2.151,00 |
| 04.07.2025 | 258,45 | 258,75 | 255,65 | 258,75 | -0,46% | 613,00 |
| 03.07.2025 | 254,25 | 260,10 | 254,25 | 259,95 | 1,68% | 2.047,00 |
| 02.07.2025 | 257,60 | 257,95 | 253,50 | 255,65 | -0,49% | 1.009,00 |
| 01.07.2025 | 252,75 | 258,25 | 252,50 | 256,90 | 1,58% | 1.943,00 |
| 30.06.2025 | 253,20 | 255,20 | 251,85 | 252,90 | 0,92% | 995,00 |
| 27.06.2025 | 254,15 | 254,50 | 250,30 | 250,60 | -0,69% | 900,00 |
| 26.06.2025 | 253,00 | 253,25 | 250,05 | 252,35 | -0,41% | 1.390,00 |
| 25.06.2025 | 260,80 | 262,00 | 253,40 | 253,40 | -2,16% | 1.677,00 |
| 24.06.2025 | 255,55 | 259,05 | 254,30 | 259,00 | 1,73% | 1.706,00 |
| 23.06.2025 | 248,10 | 254,60 | 247,30 | 254,60 | 2,37% | 1.298,00 |
| 20.06.2025 | 265,55 | 272,00 | 238,30 | 248,70 | -5,62% | 4.014,00 |
| 19.06.2025 | 268,80 | 268,80 | 263,40 | 263,50 | -2,04% | 730,00 |
| 18.06.2025 | 272,00 | 273,35 | 269,00 | 269,00 | -0,96% | 820,00 |
| 17.06.2025 | 271,45 | 273,95 | 269,10 | 271,60 | 0,00% | 728,00 |
| 16.06.2025 | 270,70 | 274,05 | 270,50 | 271,60 | 0,80% | 665,00 |
| 13.06.2025 | 272,80 | 277,40 | 269,45 | 269,45 | -1,91% | 1.191,00 |
| 12.06.2025 | 276,80 | 277,30 | 273,05 | 274,70 | -1,22% | 671,00 |
| 11.06.2025 | 279,75 | 282,00 | 276,90 | 278,10 | -1,07% | 715,00 |
| 10.06.2025 | 276,45 | 281,80 | 276,45 | 281,10 | 1,02% | 565,00 |
| 09.06.2025 | 277,25 | 279,30 | 277,25 | 278,25 | 0,20% | 337,00 |
| 06.06.2025 | 277,60 | 280,90 | 276,25 | 277,70 | 1,17% | 375,00 |
| 05.06.2025 | 276,55 | 278,25 | 273,80 | 274,50 | -1,08% | 603,00 |
| 04.06.2025 | 274,35 | 277,65 | 273,55 | 277,50 | 0,96% | 365,00 |
| 03.06.2025 | 275,05 | 276,15 | 273,15 | 274,85 | -0,09% | 466,00 |
| 02.06.2025 | 279,50 | 280,50 | 272,45 | 275,10 | -1,38% | 1.136,00 |
| 30.05.2025 | 281,35 | 281,60 | 276,80 | 278,95 | -0,41% | 440,00 |
| 29.05.2025 | 284,60 | 284,60 | 278,00 | 280,10 | 0,63% | 188,00 |
| 28.05.2025 | 279,05 | 280,35 | 276,60 | 278,35 | 0,32% | 455,00 |
| 27.05.2025 | 276,30 | 278,90 | 275,00 | 277,45 | 0,82% | 645,00 |
| 26.05.2025 | 273,00 | 276,80 | 273,00 | 275,20 | 0,75% | 396,00 |
| 23.05.2025 | 278,80 | 280,05 | 272,30 | 273,15 | -2,76% | 1.600,00 |
| 22.05.2025 | 280,85 | 282,65 | 279,05 | 280,90 | -0,62% | 979,00 |
| 21.05.2025 | 280,95 | 283,85 | 278,00 | 282,65 | 0,28% | 1.572,00 |
| 20.05.2025 | 284,00 | 284,75 | 281,85 | 281,85 | -0,76% | 425,00 |
| 19.05.2025 | 282,25 | 285,50 | 279,00 | 284,00 | -0,21% | 877,00 |
| 16.05.2025 | 284,40 | 287,05 | 277,70 | 284,60 | -1,68% | 1.398,00 |
| 15.05.2025 | 284,20 | 289,45 | 284,10 | 289,45 | 0,47% | 525,00 |