205,450€
-0,99%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |