265,825€
-1,18%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 268,13 | 268,13 | 265,73 | 265,90 | -1,15% | - |
| 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 |
| 14.05.2025 | 289,15 | 290,00 | 283,60 | 288,10 | -0,55% | 901,00 |
| 13.05.2025 | 289,80 | 292,55 | 288,45 | 289,70 | -0,17% | 668,00 |
| 12.05.2025 | 278,00 | 291,35 | 277,05 | 290,20 | 5,57% | 1.135,00 |
| 09.05.2025 | 273,95 | 277,10 | 272,00 | 274,90 | -0,90% | 996,00 |
| 08.05.2025 | 273,25 | 278,00 | 272,90 | 277,40 | 2,04% | 1.199,00 |
| 07.05.2025 | 268,30 | 271,85 | 267,50 | 271,85 | 1,61% | 585,00 |
| 06.05.2025 | 271,85 | 272,40 | 267,05 | 267,55 | -1,83% | 1.083,00 |
| 05.05.2025 | 268,15 | 273,30 | 268,00 | 272,55 | 0,78% | 803,00 |
| 02.05.2025 | 264,80 | 273,00 | 264,80 | 270,45 | 3,26% | 1.882,00 |
| 30.04.2025 | 261,65 | 265,45 | 257,85 | 261,90 | 0,19% | 1.083,00 |
| 29.04.2025 | 258,15 | 261,80 | 257,00 | 261,40 | 1,87% | 1.405,00 |
| 28.04.2025 | 257,40 | 261,05 | 254,35 | 256,60 | -0,58% | 1.139,00 |
| 25.04.2025 | 257,75 | 258,10 | 255,05 | 258,10 | 1,14% | 618,00 |
| 24.04.2025 | 254,25 | 255,75 | 250,60 | 255,20 | 0,20% | 1.151,00 |
| 23.04.2025 | 251,55 | 261,50 | 250,90 | 254,70 | 2,43% | 2.062,00 |
| 22.04.2025 | 242,70 | 248,65 | 241,15 | 248,65 | -0,86% | 942,00 |
| 17.04.2025 | 253,75 | 254,05 | 248,05 | 250,80 | 0,08% | 1.921,00 |
| 16.04.2025 | 255,00 | 256,40 | 249,25 | 250,60 | -1,86% | 1.260,00 |
| 15.04.2025 | 255,35 | 258,35 | 254,30 | 255,35 | -0,58% | 753,00 |
| 14.04.2025 | 252,40 | 258,20 | 251,05 | 256,85 | 2,33% | 1.317,00 |
| 11.04.2025 | 256,55 | 256,55 | 245,00 | 251,00 | -1,49% | 1.930,00 |
| 10.04.2025 | 274,30 | 275,75 | 248,35 | 254,80 | -7,18% | 1.159,00 |
| 09.04.2025 | 252,10 | 274,65 | 250,75 | 274,50 | 8,28% | 2.706,00 |
| 08.04.2025 | 264,25 | 270,80 | 253,50 | 253,50 | -2,97% | 2.176,00 |
| 07.04.2025 | 251,55 | 261,85 | 240,05 | 261,25 | 0,25% | 3.728,00 |
| 04.04.2025 | 272,00 | 273,70 | 260,60 | 260,60 | -5,13% | 2.151,00 |
| 03.04.2025 | 283,05 | 288,00 | 272,05 | 274,70 | -5,54% | 3.128,00 |
| 02.04.2025 | 289,45 | 293,00 | 285,20 | 290,80 | 0,71% | 1.030,00 |
| 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 |