40,805€
1,91%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 40,04 | 40,89 | 40,04 | 40,73 | 1,71% | - |
| 22.04.2024 | 39,80 | 40,27 | 39,80 | 40,04 | 0,82% | - |
| 19.04.2024 | 39,72 | 39,88 | 38,83 | 39,72 | 0,00% | 12,00 |
| 18.04.2024 | 39,17 | 40,00 | 39,17 | 39,72 | 1,39% | - |
| 17.04.2024 | 39,35 | 39,68 | 39,00 | 39,17 | -0,46% | - |
| 16.04.2024 | 39,91 | 39,91 | 38,98 | 39,35 | -1,35% | - |
| 15.04.2024 | 39,89 | 40,66 | 39,88 | 39,89 | 0,06% | - |
| 12.04.2024 | 41,26 | 41,40 | 37,96 | 39,87 | -3,37% | - |
| 11.04.2024 | 41,75 | 41,84 | 40,48 | 41,26 | -1,14% | 133,00 |
| 10.04.2024 | 41,75 | 41,93 | 41,30 | 41,73 | -0,11% | 51,00 |
| 09.04.2024 | 41,61 | 41,80 | 41,11 | 41,78 | 0,40% | 2,00 |
| 08.04.2024 | 42,13 | 42,34 | 41,61 | 41,61 | -1,22% | 3,00 |
| 05.04.2024 | 42,26 | 42,34 | 41,78 | 42,13 | -0,31% | 7,00 |
| 04.04.2024 | 42,68 | 43,25 | 42,21 | 42,26 | -1,04% | 6,00 |
| 03.04.2024 | 42,56 | 42,79 | 42,37 | 42,70 | 0,07% | - |
| 02.04.2024 | 43,39 | 43,45 | 42,51 | 42,67 | -1,66% | 12,00 |
| 28.03.2024 | 43,36 | 43,75 | 43,21 | 43,39 | 0,08% | 2,00 |
| 27.03.2024 | 43,60 | 43,66 | 43,15 | 43,36 | -0,55% | 4,00 |
| 26.03.2024 | 43,28 | 43,68 | 43,10 | 43,60 | 0,73% | 12,00 |
| 25.03.2024 | 42,70 | 43,39 | 42,63 | 43,28 | 1,37% | 2,00 |
| 22.03.2024 | 42,24 | 42,84 | 42,08 | 42,70 | 1,09% | 3,00 |
| 21.03.2024 | 42,27 | 42,41 | 42,01 | 42,24 | 0,28% | 16,00 |
| 20.03.2024 | 41,28 | 42,12 | 41,23 | 42,12 | 2,02% | - |
| 19.03.2024 | 41,52 | 41,86 | 41,18 | 41,28 | -0,57% | 3,00 |
| 18.03.2024 | 41,89 | 42,16 | 41,45 | 41,52 | -0,82% | 30,00 |
| 15.03.2024 | 42,21 | 42,27 | 41,71 | 41,86 | -0,83% | 2,00 |
| 14.03.2024 | 42,31 | 42,40 | 42,01 | 42,21 | -0,22% | 1,00 |
| 13.03.2024 | 41,27 | 42,46 | 41,27 | 42,31 | 2,41% | - |
| 12.03.2024 | 40,53 | 41,35 | 40,45 | 41,31 | 1,92% | 63,00 |
| 11.03.2024 | 39,65 | 40,56 | 39,47 | 40,53 | 2,12% | - |
| 08.03.2024 | 39,80 | 39,90 | 39,38 | 39,69 | -0,28% | - |
| 07.03.2024 | 39,51 | 39,86 | 39,28 | 39,80 | 0,66% | - |
| 06.03.2024 | 39,29 | 39,73 | 39,29 | 39,54 | 0,56% | - |
| 05.03.2024 | 39,21 | 39,40 | 38,93 | 39,32 | 0,10% | 10,00 |
| 04.03.2024 | 39,84 | 39,86 | 39,27 | 39,28 | -1,36% | - |
| 01.03.2024 | 40,20 | 40,44 | 39,42 | 39,82 | -0,95% | 33,00 |
| 29.02.2024 | 40,35 | 40,42 | 39,65 | 40,20 | -0,32% | 13,00 |
| 28.02.2024 | 40,52 | 40,52 | 40,02 | 40,33 | -0,52% | - |
| 27.02.2024 | 40,56 | 42,03 | 40,44 | 40,54 | -0,04% | 120,00 |
| 26.02.2024 | 41,01 | 41,48 | 40,51 | 40,56 | -1,05% | 50,00 |
| 23.02.2024 | 40,69 | 41,02 | 40,25 | 40,99 | 0,72% | - |
| 22.02.2024 | 38,11 | 40,85 | 38,11 | 40,69 | 6,73% | 165,00 |
| 21.02.2024 | 37,89 | 38,15 | 37,57 | 38,13 | 0,63% | - |
| 20.02.2024 | 37,25 | 38,22 | 37,12 | 37,89 | 1,70% | - |
| 19.02.2024 | 36,86 | 37,27 | 36,83 | 37,25 | 1,07% | - |
| 16.02.2024 | 37,13 | 37,20 | 36,80 | 36,86 | -0,78% | 17,00 |
| 15.02.2024 | 37,36 | 37,68 | 36,88 | 37,15 | -0,62% | - |
| 14.02.2024 | 36,91 | 37,40 | 36,90 | 37,38 | 1,26% | 48,00 |
| 13.02.2024 | 37,31 | 37,44 | 36,75 | 36,91 | -1,02% | 2,00 |
| 12.02.2024 | 37,37 | 37,59 | 37,21 | 37,29 | 0,15% | 2,00 |
| 09.02.2024 | 37,05 | 37,34 | 37,03 | 37,24 | 0,24% | 4,00 |
| 08.02.2024 | 37,16 | 37,47 | 37,04 | 37,15 | -0,04% | - |
| 07.02.2024 | 37,01 | 37,34 | 36,81 | 37,16 | 0,42% | 3,00 |
| 06.02.2024 | 36,78 | 37,14 | 36,74 | 37,01 | 0,67% | - |
| 05.02.2024 | 36,71 | 36,85 | 36,57 | 36,76 | 0,73% | 50,00 |
| 02.02.2024 | 36,42 | 36,93 | 36,42 | 36,50 | 0,00% | - |
| 01.02.2024 | 36,62 | 36,67 | 36,13 | 36,50 | -0,33% | 2,00 |
| 31.01.2024 | 37,03 | 37,06 | 36,59 | 36,62 | -1,00% | 300,00 |
| 30.01.2024 | 37,12 | 37,25 | 36,83 | 36,99 | -0,35% | - |
| 29.01.2024 | 36,85 | 37,25 | 36,72 | 37,12 | 0,62% | - |
| 26.01.2024 | 36,87 | 37,35 | 36,55 | 36,89 | 0,05% | 2,00 |
| 25.01.2024 | 36,06 | 36,95 | 36,06 | 36,87 | 2,12% | 12,00 |
| 24.01.2024 | 35,86 | 36,52 | 35,86 | 36,10 | 0,61% | 2,00 |
| 23.01.2024 | 35,99 | 36,19 | 35,61 | 35,88 | -0,29% | 75,00 |
| 22.01.2024 | 36,27 | 36,40 | 35,94 | 35,99 | -0,65% | 350,00 |
| 19.01.2024 | 35,65 | 36,28 | 35,55 | 36,22 | 1,56% | - |
| 18.01.2024 | 34,91 | 35,67 | 34,77 | 35,67 | 2,18% | - |
| 17.01.2024 | 35,31 | 35,31 | 34,61 | 34,91 | -1,17% | 17,00 |
| 16.01.2024 | 35,29 | 35,56 | 35,03 | 35,32 | -0,16% | - |
| 15.01.2024 | 35,08 | 35,59 | 34,97 | 35,38 | 0,91% | - |
| 12.01.2024 | 35,16 | 35,41 | 34,92 | 35,06 | -0,23% | - |
| 11.01.2024 | 34,96 | 35,45 | 34,89 | 35,14 | 0,43% | 26,00 |
| 10.01.2024 | 34,59 | 35,05 | 34,53 | 34,99 | 1,08% | - |
| 09.01.2024 | 34,73 | 34,84 | 34,54 | 34,61 | -0,40% | - |
| 08.01.2024 | 34,25 | 34,79 | 33,92 | 34,75 | 1,46% | - |
| 05.01.2024 | 34,42 | 34,42 | 33,68 | 34,25 | -0,49% | 50,00 |
| 04.01.2024 | 34,25 | 34,59 | 34,21 | 34,42 | 0,45% | - |
| 03.01.2024 | 34,53 | 34,84 | 34,18 | 34,27 | -0,87% | 52,00 |
| 02.01.2024 | 34,67 | 35,06 | 34,52 | 34,57 | -0,23% | - |
| 29.12.2023 | 34,52 | 34,76 | 34,52 | 34,65 | 0,30% | - |
| 28.12.2023 | 34,72 | 34,87 | 34,51 | 34,54 | -0,43% | 3,00 |
| 27.12.2023 | 34,79 | 34,94 | 34,61 | 34,69 | -0,07% | - |
| 22.12.2023 | 34,75 | 34,84 | 34,54 | 34,72 | -0,16% | 16,00 |
| 21.12.2023 | 34,30 | 34,79 | 34,30 | 34,77 | 1,28% | - |
| 20.12.2023 | 34,84 | 34,89 | 34,33 | 34,33 | -1,42% | 442,00 |
| 19.12.2023 | 34,62 | 34,97 | 34,54 | 34,83 | 0,65% | - |
| 18.12.2023 | 34,51 | 34,67 | 34,25 | 34,60 | 0,26% | 19,00 |
| 15.12.2023 | 34,98 | 35,18 | 34,48 | 34,51 | -1,19% | - |
| 14.12.2023 | 34,84 | 35,35 | 34,73 | 34,93 | 0,26% | - |
| 13.12.2023 | 35,23 | 35,31 | 34,52 | 34,84 | -1,18% | 100,00 |
| 12.12.2023 | 35,01 | 35,46 | 34,90 | 35,25 | 0,76% | - |
| 11.12.2023 | 34,64 | 35,40 | 34,55 | 34,99 | 1,04% | 45,00 |
| 08.12.2023 | 34,09 | 34,99 | 33,89 | 34,63 | 1,64% | - |
| 07.12.2023 | 33,60 | 34,19 | 33,50 | 34,07 | 1,28% | 205,00 |
| 06.12.2023 | 33,20 | 34,11 | 33,20 | 33,64 | 1,31% | 1,00 |
| 05.12.2023 | 32,97 | 33,41 | 32,81 | 33,20 | 0,74% | 5,00 |
| 04.12.2023 | 32,49 | 33,05 | 32,36 | 32,96 | 1,35% | 105,00 |
| 01.12.2023 | 31,95 | 32,55 | 31,93 | 32,52 | 1,94% | - |
| 30.11.2023 | 31,69 | 32,12 | 31,63 | 31,90 | 0,77% | 52,00 |
| 29.11.2023 | 31,62 | 31,86 | 31,59 | 31,65 | 0,09% | - |