Börse:
33,580€
-1,18%
Echtzeit-Aktienkurs Accor S.A.
Bid:
33,570€
Ask:
33,590€
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 34,06 | 34,89 | 33,56 | 33,58 | -1,18% | - |
| 14.04.2021 | 32,98 | 34,16 | 32,83 | 33,98 | 3,36% | - |
| 13.04.2021 | 32,59 | 33,28 | 32,30 | 32,88 | 0,84% | - |
| 12.04.2021 | 33,02 | 33,25 | 32,55 | 32,60 | -1,66% | - |
| 09.04.2021 | 33,23 | 33,70 | 33,03 | 33,15 | -0,23% | 100,00 |
| 08.04.2021 | 33,56 | 33,57 | 32,83 | 33,23 | -0,75% | 27,00 |
| 07.04.2021 | 33,96 | 34,20 | 33,27 | 33,48 | -1,34% | 78,00 |
| 06.04.2021 | 32,93 | 34,23 | 32,89 | 33,93 | 3,60% | 1.150,00 |
| 01.04.2021 | 32,25 | 32,79 | 32,13 | 32,75 | 1,55% | 440,00 |
| 31.03.2021 | 32,53 | 32,87 | 32,16 | 32,25 | -0,97% | 44,00 |
| 30.03.2021 | 32,13 | 32,83 | 32,05 | 32,57 | 1,46% | 49,00 |
| 29.03.2021 | 32,28 | 32,39 | 31,90 | 32,10 | -1,03% | 62,00 |
| 26.03.2021 | 32,49 | 32,81 | 32,13 | 32,43 | -0,08% | 475,00 |
| 25.03.2021 | 32,38 | 32,51 | 31,52 | 32,46 | 0,37% | 145,00 |
| 24.03.2021 | 32,06 | 32,86 | 31,37 | 32,34 | 0,78% | 70,00 |
| 23.03.2021 | 32,65 | 32,77 | 31,91 | 32,09 | -1,94% | 9,00 |
| 22.03.2021 | 33,04 | 33,04 | 32,06 | 32,72 | -1,10% | 1.400,00 |
| 19.03.2021 | 33,70 | 33,95 | 33,03 | 33,09 | -1,81% | 15,00 |
| 18.03.2021 | 34,26 | 34,37 | 33,36 | 33,70 | -1,42% | 4.616,00 |
| 17.03.2021 | 34,78 | 34,80 | 33,67 | 34,18 | -1,78% | - |
| 16.03.2021 | 34,88 | 35,18 | 34,38 | 34,80 | -0,19% | 300,00 |
| 15.03.2021 | 35,15 | 35,32 | 34,33 | 34,87 | -0,87% | - |
| 12.03.2021 | 34,80 | 35,19 | 34,24 | 35,17 | 1,05% | 41,00 |
| 11.03.2021 | 34,73 | 34,99 | 34,13 | 34,81 | 0,39% | - |
| 10.03.2021 | 35,12 | 35,37 | 34,33 | 34,67 | -1,49% | - |
| 09.03.2021 | 35,21 | 35,38 | 34,72 | 35,20 | 0,14% | 155,00 |
| 08.03.2021 | 34,51 | 35,34 | 34,22 | 35,15 | 1,58% | 102,00 |
| 05.03.2021 | 34,43 | 34,87 | 33,96 | 34,60 | 0,61% | 37,00 |
| 04.03.2021 | 34,72 | 35,35 | 33,61 | 34,39 | -1,21% | 140,00 |
| 03.03.2021 | 35,01 | 35,73 | 34,66 | 34,81 | -0,04% | - |
| 02.03.2021 | 34,78 | 35,02 | 34,49 | 34,83 | -0,23% | 225,00 |
| 01.03.2021 | 34,85 | 35,34 | 34,64 | 34,91 | 1,45% | 70,00 |
| 26.02.2021 | 34,33 | 35,08 | 33,79 | 34,41 | -0,16% | 50,00 |
| 25.02.2021 | 35,57 | 35,64 | 34,40 | 34,46 | -2,86% | 16,00 |
| 24.02.2021 | 34,77 | 35,93 | 33,66 | 35,48 | 2,60% | 692,00 |
| 23.02.2021 | 33,35 | 34,61 | 33,34 | 34,58 | 3,89% | 100,00 |
| 22.02.2021 | 31,35 | 33,38 | 31,21 | 33,28 | 6,07% | 177,00 |
| 19.02.2021 | 31,02 | 31,54 | 30,96 | 31,38 | 1,08% | - |
| 18.02.2021 | 31,12 | 31,39 | 30,83 | 31,04 | -0,34% | - |
| 17.02.2021 | 31,62 | 32,16 | 30,66 | 31,15 | -2,04% | - |
| 16.02.2021 | 31,11 | 32,04 | 31,10 | 31,80 | 2,14% | 51,00 |
| 15.02.2021 | 29,94 | 31,29 | 29,94 | 31,13 | 4,06% | - |
| 12.02.2021 | 30,10 | 30,31 | 29,54 | 29,92 | -0,76% | 40,00 |
| 11.02.2021 | 30,27 | 30,46 | 29,46 | 30,15 | -0,30% | - |
| 10.02.2021 | 30,98 | 31,44 | 30,17 | 30,24 | -2,25% | - |
| 09.02.2021 | 31,19 | 31,71 | 30,89 | 30,93 | -0,96% | - |
| 08.02.2021 | 31,89 | 31,89 | 30,49 | 31,23 | -1,81% | 105,00 |
| 05.02.2021 | 30,61 | 31,96 | 30,56 | 31,81 | 4,09% | - |
| 04.02.2021 | 29,45 | 30,81 | 29,20 | 30,56 | 3,77% | - |
| 03.02.2021 | 28,98 | 29,81 | 28,96 | 29,45 | 1,74% | 760,00 |
| 02.02.2021 | 28,04 | 29,07 | 27,94 | 28,94 | 3,63% | - |
| 01.02.2021 | 28,17 | 28,20 | 27,58 | 27,93 | -0,25% | 2.000,00 |
| 29.01.2021 | 28,26 | 28,56 | 27,58 | 28,00 | -1,44% | - |
| 28.01.2021 | 27,52 | 28,96 | 27,26 | 28,41 | 2,99% | - |
| 27.01.2021 | 27,76 | 28,19 | 27,10 | 27,58 | -0,67% | 210,00 |
| 26.01.2021 | 28,09 | 28,09 | 27,38 | 27,77 | -1,56% | - |
| 25.01.2021 | 29,64 | 29,65 | 27,77 | 28,21 | -4,65% | 77,00 |
| 22.01.2021 | 31,01 | 31,01 | 29,23 | 29,58 | -4,83% | - |
| 21.01.2021 | 30,27 | 31,29 | 30,27 | 31,08 | 2,86% | - |
| 20.01.2021 | 30,41 | 30,66 | 29,96 | 30,22 | -0,64% | - |
| 19.01.2021 | 29,80 | 30,68 | 29,80 | 30,41 | 2,01% | - |
| 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 |