Börse:
29,810€
-0,98%
Echtzeit-Aktienkurs Accor S.A.
Bid:
29,680€
Ask:
29,940€
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 30,11 | 30,12 | 29,56 | 29,81 | -0,98% | 99,00 |
| 15.01.2021 | 29,90 | 30,38 | 0,00 | 30,11 | 0,30% | 49,00 |
| 14.01.2021 | 29,58 | 30,42 | 29,44 | 30,02 | 1,73% | - |
| 13.01.2021 | 29,88 | 29,89 | 29,13 | 29,51 | -1,14% | - |
| 12.01.2021 | 29,62 | 30,23 | 29,32 | 29,85 | 0,83% | 104,00 |
| 11.01.2021 | 29,98 | 30,00 | 29,22 | 29,60 | -1,71% | - |
| 08.01.2021 | 29,78 | 30,59 | 29,77 | 30,12 | 1,52% | 350,00 |
| 07.01.2021 | 30,16 | 30,18 | 29,17 | 29,67 | -1,22% | 125,00 |
| 06.01.2021 | 29,19 | 30,59 | 28,89 | 30,03 | 3,04% | 100,00 |
| 05.01.2021 | 29,13 | 29,51 | 28,62 | 29,15 | 0,17% | - |
| 04.01.2021 | 29,66 | 30,66 | 28,88 | 29,10 | -1,99% | 26,00 |
| 30.12.2020 | 29,86 | 29,95 | 29,56 | 29,69 | 0,54% | - |
| 29.12.2020 | 29,66 | 30,68 | 29,51 | 29,53 | -0,03% | 100,00 |
| 28.12.2020 | 29,73 | 29,95 | 29,48 | 29,54 | 0,02% | - |
| 23.12.2020 | 28,71 | 29,76 | 28,71 | 29,53 | 2,82% | - |
| 22.12.2020 | 28,79 | 29,02 | 28,42 | 28,72 | -1,12% | - |
| 21.12.2020 | 29,64 | 29,68 | 27,56 | 29,05 | -1,96% | - |
| 18.12.2020 | 29,73 | 30,09 | 29,34 | 29,63 | -0,57% | - |
| 17.12.2020 | 29,94 | 30,00 | 29,49 | 29,80 | -0,30% | - |
| 16.12.2020 | 30,08 | 30,38 | 29,36 | 29,89 | -0,70% | 500,00 |
| 15.12.2020 | 29,40 | 30,14 | 29,02 | 30,10 | 2,56% | 200,00 |
| 14.12.2020 | 30,40 | 30,43 | 29,33 | 29,35 | -3,10% | 101,00 |
| 11.12.2020 | 30,57 | 30,60 | 29,52 | 30,29 | -0,85% | - |
| 10.12.2020 | 31,13 | 31,21 | 30,08 | 30,55 | -1,85% | 270,00 |
| 09.12.2020 | 31,23 | 31,59 | 30,93 | 31,12 | -0,13% | - |
| 08.12.2020 | 31,38 | 31,55 | 30,94 | 31,16 | -0,86% | 203,00 |
| 07.12.2020 | 31,53 | 32,07 | 31,26 | 31,43 | -0,52% | 100,00 |
| 04.12.2020 | 30,54 | 32,08 | 30,25 | 31,60 | 3,62% | 75,00 |
| 03.12.2020 | 29,82 | 30,90 | 29,51 | 30,49 | 2,20% | 165,00 |
| 02.12.2020 | 29,65 | 30,15 | 29,37 | 29,84 | 0,47% | 20,00 |
| 01.12.2020 | 28,89 | 29,77 | 28,70 | 29,70 | 3,74% | 170,00 |
| 30.11.2020 | 30,33 | 30,33 | 28,37 | 28,63 | -5,40% | 313,00 |
| 27.11.2020 | 30,44 | 30,45 | 29,85 | 30,26 | -0,36% | 101,00 |
| 26.11.2020 | 31,36 | 31,41 | 30,24 | 30,37 | -3,14% | 200,00 |
| 25.11.2020 | 31,71 | 32,44 | 30,52 | 31,36 | -1,10% | 1.640,00 |
| 24.11.2020 | 30,52 | 32,84 | 30,45 | 31,71 | 4,46% | 70,00 |
| 23.11.2020 | 29,41 | 30,60 | 29,41 | 30,35 | 3,46% | 272,00 |
| 20.11.2020 | 29,59 | 29,60 | 29,19 | 29,34 | -1,15% | - |
| 19.11.2020 | 29,65 | 29,69 | 29,10 | 29,68 | 0,25% | 1.820,00 |
| 18.11.2020 | 30,35 | 30,40 | 29,54 | 29,60 | -2,73% | - |
| 17.11.2020 | 29,83 | 30,48 | 29,61 | 30,43 | 1,93% | - |
| 16.11.2020 | 28,50 | 30,92 | 28,49 | 29,86 | 5,40% | 983,00 |
| 13.11.2020 | 27,93 | 28,37 | 27,34 | 28,33 | 1,47% | 125,00 |
| 12.11.2020 | 27,08 | 28,53 | 26,81 | 27,92 | 2,59% | 200,00 |
| 11.11.2020 | 28,65 | 29,26 | 27,02 | 27,21 | -4,41% | - |
| 10.11.2020 | 27,48 | 28,95 | 27,10 | 28,47 | 3,38% | 857,00 |
| 09.11.2020 | 23,27 | 28,88 | 23,27 | 27,54 | 19,85% | 1.030,00 |
| 06.11.2020 | 23,55 | 23,88 | 22,94 | 22,98 | -2,42% | - |
| 05.11.2020 | 23,35 | 23,75 | 22,94 | 23,55 | 1,03% | - |
| 04.11.2020 | 23,05 | 23,59 | 22,61 | 23,31 | 1,02% | - |
| 03.11.2020 | 22,44 | 23,14 | 22,43 | 23,07 | 3,15% | - |
| 02.11.2020 | 21,86 | 22,54 | 21,63 | 22,37 | 2,01% | - |
| 30.10.2020 | 21,75 | 22,13 | 21,38 | 21,93 | 0,55% | - |
| 29.10.2020 | 21,33 | 22,22 | 21,04 | 21,81 | 3,02% | - |
| 28.10.2020 | 22,18 | 22,18 | 20,73 | 21,17 | -4,51% | - |
| 27.10.2020 | 23,10 | 23,13 | 22,17 | 22,17 | -3,84% | 22,00 |
| 26.10.2020 | 24,15 | 24,24 | 22,88 | 23,05 | -5,12% | 60,00 |
| 23.10.2020 | 24,07 | 24,87 | 23,59 | 24,30 | 0,91% | - |
| 22.10.2020 | 23,24 | 24,10 | 22,99 | 24,08 | 3,26% | - |
| 21.10.2020 | 24,28 | 24,30 | 23,29 | 23,32 | -3,70% | 203,00 |
| 20.10.2020 | 23,48 | 24,55 | 23,23 | 24,21 | 5,03% | 90,00 |
| 19.10.2020 | 22,96 | 23,27 | 22,80 | 23,05 | 0,41% | - |
| 16.10.2020 | 22,82 | 23,21 | 22,58 | 22,96 | 0,59% | - |
| 15.10.2020 | 23,83 | 23,83 | 22,38 | 22,82 | -4,38% | 240,00 |
| 14.10.2020 | 24,23 | 24,54 | 23,59 | 23,87 | -1,61% | 100,00 |
| 13.10.2020 | 24,88 | 24,88 | 23,97 | 24,26 | -2,41% | - |
| 12.10.2020 | 25,23 | 25,24 | 24,79 | 24,86 | -1,25% | 22,00 |
| 09.10.2020 | 25,31 | 25,46 | 24,86 | 25,17 | -0,32% | - |
| 08.10.2020 | 25,35 | 25,63 | 24,93 | 25,25 | -0,16% | - |
| 07.10.2020 | 25,07 | 25,50 | 24,74 | 25,29 | 1,20% | - |
| 06.10.2020 | 23,67 | 25,30 | 23,59 | 24,99 | 5,64% | - |
| 05.10.2020 | 23,00 | 23,95 | 22,97 | 23,66 | 3,43% | - |
| 02.10.2020 | 23,19 | 23,26 | 22,61 | 22,87 | -1,97% | - |
| 01.10.2020 | 24,12 | 24,25 | 23,13 | 23,33 | -2,77% | - |
| 30.09.2020 | 23,45 | 24,27 | 23,17 | 24,00 | 1,78% | - |
| 29.09.2020 | 24,43 | 24,43 | 23,45 | 23,58 | -3,22% | 582,00 |
| 28.09.2020 | 23,53 | 24,49 | 23,52 | 24,36 | 4,15% | - |
| 25.09.2020 | 23,38 | 23,47 | 22,77 | 23,39 | 0,28% | 41,00 |
| 24.09.2020 | 22,69 | 23,55 | 21,80 | 23,33 | 2,44% | 50,00 |
| 23.09.2020 | 22,24 | 23,09 | 21,75 | 22,77 | 2,78% | 30,00 |
| 22.09.2020 | 22,60 | 22,64 | 21,77 | 22,16 | -2,10% | 50,00 |
| 21.09.2020 | 23,77 | 23,77 | 21,87 | 22,63 | -5,00% | 45,00 |
| 18.09.2020 | 24,51 | 24,52 | 23,72 | 23,82 | -2,78% | - |
| 17.09.2020 | 24,42 | 24,77 | 24,04 | 24,50 | -0,28% | - |
| 16.09.2020 | 24,84 | 24,85 | 23,92 | 24,57 | -0,57% | - |
| 15.09.2020 | 25,29 | 25,55 | 24,67 | 24,71 | -2,20% | 50,00 |
| 14.09.2020 | 24,94 | 25,47 | 24,64 | 25,27 | 1,55% | - |
| 11.09.2020 | 25,70 | 26,20 | 24,75 | 24,88 | -3,34% | - |
| 10.09.2020 | 25,87 | 26,43 | 25,73 | 25,74 | -0,29% | - |
| 09.09.2020 | 26,14 | 26,29 | 25,38 | 25,82 | -1,00% | 100,00 |
| 08.09.2020 | 26,93 | 27,07 | 25,50 | 26,08 | -2,96% | - |
| 07.09.2020 | 27,65 | 27,65 | 26,75 | 26,87 | -1,72% | 2.242,00 |
| 04.09.2020 | 26,17 | 27,50 | 25,97 | 27,34 | 4,53% | 37,00 |
| 03.09.2020 | 26,05 | 27,26 | 26,03 | 26,16 | 0,35% | 100,00 |
| 02.09.2020 | 25,44 | 26,13 | 25,33 | 26,07 | 2,66% | - |
| 01.09.2020 | 25,84 | 26,04 | 25,19 | 25,39 | -1,57% | - |
| 31.08.2020 | 26,49 | 26,65 | 25,71 | 25,80 | -2,40% | - |
| 28.08.2020 | 25,81 | 26,55 | 25,67 | 26,43 | 2,46% | 573,00 |
| 27.08.2020 | 25,26 | 25,97 | 25,00 | 25,80 | 2,06% | - |
| 26.08.2020 | 25,51 | 25,77 | 25,23 | 25,28 | -1,00% | 250,00 |