186,525€
0,47%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 186,30 | 187,10 | 182,95 | 185,35 | -0,16% | 1.160,00 |
| 08.10.2026 | 175,90 | 185,95 | 174,00 | 185,65 | 4,98% | 4.148,00 |
| 07.10.2026 | 172,60 | 176,85 | 171,50 | 176,85 | 2,79% | 2.573,00 |
| 06.10.2026 | 173,70 | 175,95 | 171,70 | 172,05 | -1,21% | 1.963,00 |
| 05.10.2026 | 177,25 | 178,65 | 173,05 | 174,15 | -1,53% | 3.494,00 |
| 02.10.2026 | 189,70 | 189,80 | 176,50 | 176,85 | -5,76% | 3.708,00 |
| 01.10.2026 | 161,80 | 201,70 | 160,15 | 187,65 | 16,01% | 20.169,00 |
| 30.09.2026 | 156,45 | 162,55 | 155,45 | 161,75 | 4,56% | 1.446,00 |
| 29.09.2026 | 152,65 | 154,80 | 152,40 | 154,70 | 0,75% | 1.417,00 |
| 28.09.2026 | 154,45 | 157,00 | 151,45 | 153,55 | -0,58% | 2.936,00 |
| 25.09.2026 | 156,90 | 157,90 | 154,45 | 154,45 | -1,62% | 1.570,00 |
| 24.09.2026 | 160,40 | 163,00 | 156,70 | 157,00 | -2,79% | 1.115,00 |
| 23.09.2026 | 161,45 | 164,80 | 160,55 | 161,50 | 0,00% | 639,00 |
| 22.09.2026 | 161,65 | 166,75 | 159,30 | 161,50 | -0,55% | 2.132,00 |
| 21.09.2026 | 167,60 | 169,85 | 161,60 | 162,40 | 2,85% | 3.378,00 |
| 18.09.2026 | 166,75 | 166,75 | 157,90 | 157,90 | -4,97% | 1.224,00 |
| 17.09.2026 | 165,80 | 167,55 | 164,35 | 166,15 | -0,24% | 1.177,00 |
| 16.09.2026 | 168,35 | 168,35 | 163,50 | 166,55 | -1,25% | 647,00 |
| 15.09.2026 | 167,65 | 171,40 | 164,85 | 168,65 | 0,12% | 2.407,00 |
| 14.09.2026 | 158,15 | 169,00 | 158,00 | 168,45 | 6,11% | 5.781,00 |
| 11.09.2026 | 153,10 | 158,75 | 153,10 | 158,75 | 3,59% | 1.338,00 |
| 10.09.2026 | 152,15 | 154,55 | 150,10 | 153,25 | 1,29% | 1.310,00 |
| 09.09.2026 | 154,50 | 155,15 | 151,30 | 151,30 | -1,63% | 2.024,00 |
| 08.09.2026 | 160,20 | 160,20 | 152,60 | 153,80 | -4,74% | 3.156,00 |
| 07.09.2026 | 160,70 | 161,50 | 159,25 | 161,45 | 0,40% | 814,00 |
| 04.09.2026 | 166,60 | 166,80 | 160,65 | 160,80 | -3,16% | 1.844,00 |
| 03.09.2026 | 161,55 | 167,65 | 161,30 | 166,05 | 2,37% | 3.847,00 |
| 02.09.2026 | 161,85 | 163,65 | 160,05 | 162,20 | 0,06% | 1.417,00 |
| 01.09.2026 | 163,00 | 163,90 | 161,25 | 162,10 | -0,77% | 2.676,00 |
| 31.08.2026 | 163,65 | 164,65 | 160,20 | 163,35 | -0,21% | 1.508,00 |
| 28.08.2026 | 161,50 | 165,00 | 160,00 | 163,70 | 1,80% | 2.323,00 |
| 27.08.2026 | 157,00 | 163,00 | 156,00 | 160,80 | 3,24% | 2.018,00 |
| 26.08.2026 | 159,55 | 160,65 | 155,20 | 155,75 | -2,87% | 1.539,00 |
| 25.08.2026 | 160,00 | 160,80 | 156,85 | 160,35 | 0,47% | 1.180,00 |
| 24.08.2026 | 159,35 | 161,00 | 157,85 | 159,60 | 1,75% | 3.598,00 |
| 21.08.2026 | 154,65 | 161,10 | 154,15 | 156,85 | -0,60% | 1.746,00 |
| 20.08.2026 | 157,35 | 160,00 | 155,50 | 157,80 | 0,29% | 2.622,00 |
| 19.08.2026 | 150,20 | 159,10 | 147,00 | 157,35 | 5,18% | 3.994,00 |
| 18.08.2026 | 146,10 | 152,65 | 146,10 | 149,60 | 1,84% | 1.998,00 |
| 17.08.2026 | 152,40 | 152,50 | 146,90 | 146,90 | -3,77% | 2.616,00 |
| 14.08.2026 | 155,30 | 155,30 | 150,80 | 152,65 | -2,46% | 1.738,00 |
| 13.08.2026 | 155,85 | 160,70 | 153,75 | 156,50 | 0,42% | 3.563,00 |
| 12.08.2026 | 155,00 | 155,95 | 150,45 | 155,85 | 0,13% | 5.321,00 |
| 11.08.2026 | 154,95 | 155,75 | 152,45 | 155,65 | 0,87% | 2.041,00 |
| 10.08.2026 | 152,35 | 155,50 | 148,90 | 154,30 | 1,95% | 4.358,00 |
| 07.08.2026 | 148,70 | 152,45 | 147,40 | 151,35 | 2,26% | 3.292,00 |
| 06.08.2026 | 145,70 | 149,40 | 139,05 | 148,00 | 0,82% | 4.768,00 |
| 05.08.2026 | 148,15 | 150,50 | 145,15 | 146,80 | -0,88% | 5.016,00 |
| 04.08.2026 | 144,05 | 148,10 | 139,95 | 148,10 | 1,79% | 3.284,00 |
| 03.08.2026 | 144,90 | 149,35 | 143,90 | 145,50 | 0,90% | 5.268,00 |
| 31.07.2026 | 140,50 | 144,35 | 139,00 | 144,20 | 1,76% | 2.887,00 |
| 30.07.2026 | 152,20 | 152,95 | 139,20 | 141,70 | -6,84% | 5.984,00 |
| 29.07.2026 | 144,55 | 154,95 | 143,10 | 152,10 | 6,44% | 6.944,00 |
| 28.07.2026 | 135,60 | 147,30 | 135,50 | 142,90 | 4,92% | 9.184,00 |
| 27.07.2026 | 129,95 | 138,05 | 128,35 | 136,20 | 5,42% | 11.704,00 |
| 24.07.2026 | 122,55 | 129,50 | 122,40 | 129,20 | 6,08% | 5.100,00 |
| 23.07.2026 | 122,90 | 123,50 | 119,85 | 121,80 | -0,57% | 3.120,00 |
| 22.07.2026 | 123,80 | 125,25 | 121,80 | 122,50 | -1,09% | 3.849,00 |
| 21.07.2026 | 126,00 | 126,20 | 123,05 | 123,85 | -2,17% | 2.550,00 |
| 20.07.2026 | 125,65 | 127,15 | 122,80 | 126,60 | 0,60% | 2.441,00 |
| 17.07.2026 | 125,25 | 128,55 | 122,30 | 125,85 | -0,59% | 2.747,00 |
| 16.07.2026 | 119,80 | 127,00 | 118,65 | 126,60 | 5,81% | 6.069,00 |
| 15.07.2026 | 117,65 | 121,95 | 116,50 | 119,65 | 1,79% | 3.224,00 |
| 14.07.2026 | 121,55 | 121,65 | 109,90 | 117,55 | -3,29% | 13.087,00 |
| 13.07.2026 | 118,40 | 123,55 | 118,40 | 121,55 | 2,62% | 7.858,00 |
| 10.07.2026 | 121,20 | 124,50 | 118,30 | 118,45 | -2,47% | 4.191,00 |
| 09.07.2026 | 120,70 | 121,65 | 114,00 | 121,45 | 1,17% | 6.749,00 |
| 08.07.2026 | 124,15 | 125,20 | 120,05 | 120,05 | -3,61% | 4.886,00 |
| 07.07.2026 | 120,25 | 126,05 | 119,95 | 124,55 | 4,27% | 4.159,00 |
| 06.07.2026 | 120,25 | 120,95 | 117,50 | 119,45 | -0,21% | 9.340,00 |
| 03.07.2026 | 120,50 | 120,50 | 118,30 | 119,70 | -0,33% | 3.770,00 |
| 02.07.2026 | 115,70 | 121,55 | 114,45 | 120,10 | 4,16% | 11.995,00 |
| 01.07.2026 | 108,95 | 117,55 | 108,45 | 115,30 | 5,59% | 7.801,00 |
| 30.06.2026 | 110,25 | 110,45 | 106,75 | 109,20 | -0,09% | 11.135,00 |
| 29.06.2026 | 114,95 | 115,60 | 109,00 | 109,30 | -3,15% | 10.464,00 |
| 26.06.2026 | 110,85 | 112,85 | 110,00 | 112,85 | 1,71% | 17.708,00 |
| 25.06.2026 | 114,05 | 114,05 | 110,95 | 110,95 | -2,93% | 10.444,00 |
| 24.06.2026 | 111,95 | 116,00 | 111,20 | 114,30 | 2,42% | 10.396,00 |
| 23.06.2026 | 109,05 | 112,85 | 108,35 | 111,60 | 2,53% | 21.669,00 |
| 22.06.2026 | 113,15 | 113,35 | 103,60 | 108,85 | -4,39% | 37.080,00 |
| 19.06.2026 | 112,55 | 114,65 | 112,00 | 113,85 | 3,03% | 19.123,00 |
| 18.06.2026 | 138,15 | 139,50 | 109,70 | 110,50 | -19,02% | 42.167,00 |
| 17.06.2026 | 142,65 | 144,10 | 136,45 | 136,45 | -4,95% | 6.835,00 |
| 16.06.2026 | 142,85 | 146,10 | 141,75 | 143,55 | 0,07% | 5.381,00 |
| 15.06.2026 | 149,45 | 150,10 | 142,60 | 143,45 | -2,45% | 5.590,00 |
| 12.06.2026 | 145,80 | 148,20 | 142,50 | 147,05 | 1,24% | 3.211,00 |
| 11.06.2026 | 148,15 | 149,40 | 142,50 | 145,25 | -1,76% | 2.048,00 |
| 10.06.2026 | 149,55 | 150,50 | 145,00 | 147,85 | -0,67% | 3.358,00 |
| 09.06.2026 | 151,70 | 152,40 | 148,00 | 148,85 | -1,68% | 4.108,00 |
| 08.06.2026 | 154,70 | 155,70 | 151,35 | 151,40 | -1,97% | 1.753,00 |
| 05.06.2026 | 153,65 | 158,30 | 152,95 | 154,45 | 0,82% | 2.511,00 |
| 04.06.2026 | 153,20 | 158,55 | 153,15 | 153,20 | -0,55% | 5.173,00 |
| 03.06.2026 | 160,05 | 160,50 | 152,10 | 154,05 | -3,66% | 4.180,00 |
| 02.06.2026 | 168,80 | 168,95 | 157,40 | 159,90 | -5,36% | 5.279,00 |
| 01.06.2026 | 163,30 | 170,30 | 162,20 | 168,95 | 5,30% | 6.404,00 |
| 29.05.2026 | 153,35 | 161,20 | 151,00 | 160,45 | 4,70% | 3.481,00 |
| 28.05.2026 | 153,05 | 154,15 | 150,90 | 153,25 | 0,56% | 1.442,00 |
| 27.05.2026 | 152,55 | 154,05 | 150,05 | 152,40 | 0,10% | 2.901,00 |
| 26.05.2026 | 155,40 | 155,40 | 149,60 | 152,25 | -2,44% | 2.128,00 |
| 25.05.2026 | 155,80 | 156,05 | 154,70 | 156,05 | 0,84% | 2.199,00 |