126,425€
5,66%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 154,00 | 157,60 | 152,75 | 154,75 | 1,21% | 6.005,00 |
| 21.05.2026 | 154,40 | 154,40 | 151,00 | 152,90 | -0,88% | 4.656,00 |
| 20.05.2026 | 152,70 | 155,00 | 147,50 | 154,25 | 1,38% | 2.569,00 |
| 19.05.2026 | 152,05 | 159,25 | 152,00 | 152,15 | 0,13% | 5.629,00 |
| 18.05.2026 | 144,30 | 152,05 | 143,75 | 151,95 | 4,79% | 3.954,00 |
| 15.05.2026 | 140,85 | 145,20 | 140,25 | 145,00 | 2,91% | 2.496,00 |
| 14.05.2026 | 137,05 | 142,20 | 136,60 | 140,90 | 3,15% | 3.016,00 |
| 13.05.2026 | 144,45 | 146,10 | 133,20 | 136,60 | -7,14% | 10.571,00 |
| 12.05.2026 | 147,80 | 148,35 | 146,45 | 147,10 | 0,14% | 2.771,00 |
| 11.05.2026 | 153,50 | 154,10 | 146,35 | 146,90 | -3,92% | 5.378,00 |
| 08.05.2026 | 153,35 | 153,55 | 146,90 | 152,90 | -0,52% | 2.665,00 |
| 07.05.2026 | 148,45 | 153,70 | 147,70 | 153,70 | 3,15% | 4.955,00 |
| 06.05.2026 | 152,45 | 153,40 | 147,75 | 149,00 | -1,65% | 4.255,00 |
| 05.05.2026 | 154,70 | 155,35 | 148,80 | 151,50 | -1,56% | 2.817,00 |
| 04.05.2026 | 153,95 | 155,60 | 152,20 | 153,90 | 0,85% | 1.720,00 |
| 30.04.2026 | 154,25 | 154,70 | 149,00 | 152,60 | -0,36% | 1.568,00 |
| 29.04.2026 | 151,75 | 154,00 | 148,85 | 153,15 | 0,79% | 4.035,00 |
| 28.04.2026 | 152,25 | 153,75 | 151,40 | 151,95 | 0,63% | 2.665,00 |
| 27.04.2026 | 152,00 | 154,40 | 151,00 | 151,00 | -0,66% | 1.475,00 |
| 24.04.2026 | 153,15 | 155,85 | 148,60 | 152,00 | -0,62% | 4.855,00 |
| 23.04.2026 | 160,35 | 161,35 | 149,75 | 152,95 | -5,85% | 5.909,00 |
| 22.04.2026 | 166,80 | 167,30 | 160,70 | 162,45 | -2,11% | 2.062,00 |
| 21.04.2026 | 166,35 | 168,70 | 165,50 | 165,95 | 0,30% | 1.113,00 |
| 20.04.2026 | 167,85 | 170,00 | 165,15 | 165,45 | -1,05% | 4.669,00 |
| 17.04.2026 | 164,60 | 169,05 | 164,60 | 167,20 | 1,33% | 3.317,00 |
| 16.04.2026 | 165,60 | 166,35 | 163,20 | 165,00 | 0,43% | 1.608,00 |
| 15.04.2026 | 162,60 | 165,85 | 160,00 | 164,30 | 1,86% | 7.166,00 |
| 14.04.2026 | 162,85 | 163,60 | 161,00 | 161,30 | -0,25% | 5.310,00 |
| 13.04.2026 | 152,90 | 162,90 | 152,00 | 161,70 | 6,10% | 4.381,00 |
| 10.04.2026 | 158,70 | 160,75 | 151,45 | 152,40 | -4,09% | 4.074,00 |
| 09.04.2026 | 165,05 | 166,00 | 156,65 | 158,90 | -4,42% | 3.144,00 |
| 08.04.2026 | 172,85 | 174,35 | 165,95 | 166,25 | -2,21% | 2.610,00 |
| 07.04.2026 | 172,85 | 173,25 | 170,00 | 170,00 | -1,77% | 816,00 |
| 02.04.2026 | 169,24 | 173,06 | 168,88 | 173,06 | 1,96% | 3.738,00 |
| 01.04.2026 | 172,00 | 172,76 | 165,42 | 169,74 | -0,79% | 2.831,00 |
| 31.03.2026 | 173,96 | 174,16 | 170,50 | 171,10 | -0,07% | 862,00 |
| 30.03.2026 | 167,20 | 172,68 | 166,80 | 171,22 | 2,16% | 1.173,00 |
| 27.03.2026 | 169,86 | 170,40 | 165,98 | 167,60 | -1,91% | 957,00 |
| 26.03.2026 | 166,52 | 170,86 | 166,20 | 170,86 | 2,96% | 1.331,00 |
| 25.03.2026 | 168,56 | 172,00 | 164,36 | 165,94 | -0,67% | 952,00 |
| 24.03.2026 | 172,50 | 173,36 | 164,88 | 167,06 | -3,58% | 2.872,00 |
| 23.03.2026 | 172,00 | 175,92 | 171,42 | 173,26 | -0,78% | 1.582,00 |
| 20.03.2026 | 177,66 | 177,66 | 172,16 | 174,62 | -1,09% | 2.419,00 |
| 19.03.2026 | 170,84 | 180,64 | 160,64 | 176,54 | 3,55% | 4.311,00 |
| 18.03.2026 | 172,86 | 174,04 | 169,08 | 170,48 | -0,96% | 1.414,00 |
| 17.03.2026 | 172,58 | 177,86 | 172,14 | 172,14 | -0,05% | 693,00 |
| 16.03.2026 | 173,30 | 174,04 | 170,38 | 172,22 | -0,09% | 1.569,00 |
| 13.03.2026 | 170,84 | 174,62 | 170,14 | 172,38 | 1,03% | 977,00 |
| 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 | 180,50 | 185,04 | 179,44 | 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 |