Börse:
29,810€
-1,00%
Echtzeit-Aktienkurs Accor S.A.
Bid:
29,670€
Ask:
29,950€
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 30,09 | 30,11 | 30,09 | 30,11 | 1,28% | 290,00 |
| 22.07.2021 | 30,80 | 30,80 | 29,73 | 29,73 | 0,30% | 706,00 |
| 21.07.2021 | 30,12 | 30,12 | 29,64 | 29,64 | 2,77% | 150,00 |
| 20.07.2021 | 29,16 | 29,21 | 28,84 | 28,84 | 0,70% | 425,00 |
| 19.07.2021 | 29,70 | 29,70 | 28,64 | 28,64 | -4,15% | 1.359,00 |
| 16.07.2021 | 29,70 | 30,24 | 29,70 | 29,88 | 0,64% | 80,00 |
| 15.07.2021 | 30,30 | 30,31 | 29,42 | 29,69 | -0,37% | 760,00 |
| 14.07.2021 | 29,87 | 29,87 | 29,71 | 29,80 | -1,13% | 4.157,00 |
| 13.07.2021 | 30,57 | 30,57 | 29,84 | 30,14 | -2,40% | 19.275,00 |
| 12.07.2021 | 31,55 | 31,55 | 30,81 | 30,88 | -2,03% | 347,00 |
| 09.07.2021 | 31,35 | 31,54 | 31,35 | 31,52 | 0,64% | 813,00 |
| 08.07.2021 | 31,00 | 31,32 | 30,34 | 31,32 | -1,04% | 2.563,00 |
| 07.07.2021 | 32,20 | 32,20 | 31,65 | 31,65 | -0,94% | 2.005,00 |
| 06.07.2021 | 32,32 | 32,32 | 31,95 | 31,95 | -1,42% | 298,00 |
| 05.07.2021 | 31,70 | 32,41 | 31,66 | 32,41 | 1,60% | 524,00 |
| 02.07.2021 | 31,82 | 31,91 | 31,63 | 31,90 | 1,14% | 1.295,00 |
| 01.07.2021 | 31,75 | 32,28 | 31,54 | 31,54 | -0,44% | 1.063,00 |
| 30.06.2021 | 31,24 | 31,68 | 30,72 | 31,68 | 2,26% | 319,00 |
| 29.06.2021 | 31,14 | 31,58 | 30,94 | 30,98 | -1,34% | 440,00 |
| 28.06.2021 | 32,19 | 32,19 | 31,11 | 31,40 | -2,24% | 2.520,00 |
| 25.06.2021 | 32,34 | 32,43 | 32,12 | 32,12 | -2,61% | 1.347,00 |
| 24.06.2021 | 32,77 | 33,12 | 32,51 | 32,98 | 0,81% | 210,00 |
| 23.06.2021 | 33,73 | 33,74 | 32,34 | 32,72 | -2,81% | 370,00 |
| 22.06.2021 | 33,64 | 33,83 | 33,30 | 33,66 | 0,69% | 50,00 |
| 21.06.2021 | 33,71 | 33,71 | 33,27 | 33,43 | -2,28% | 656,00 |
| 18.06.2021 | 35,48 | 35,48 | 33,80 | 34,21 | -3,63% | 244,00 |
| 17.06.2021 | 34,33 | 35,71 | 34,33 | 35,50 | 2,81% | 4.195,00 |
| 16.06.2021 | 34,59 | 34,68 | 34,53 | 34,53 | 0,29% | 406,00 |
| 15.06.2021 | 34,84 | 34,84 | 34,43 | 34,43 | -0,23% | 228,00 |
| 14.06.2021 | 35,15 | 35,15 | 34,51 | 34,51 | -0,55% | 412,00 |
| 11.06.2021 | 34,56 | 34,73 | 34,55 | 34,70 | -0,29% | 322,00 |
| 10.06.2021 | 35,66 | 35,82 | 34,80 | 34,80 | -2,87% | 810,00 |
| 09.06.2021 | 35,11 | 36,00 | 34,84 | 35,83 | 2,02% | 3.494,00 |
| 08.06.2021 | 33,90 | 35,19 | 33,90 | 35,12 | 3,68% | 6.548,00 |
| 07.06.2021 | 34,34 | 34,93 | 33,61 | 33,88 | -0,51% | 1.865,00 |
| 04.06.2021 | 33,86 | 34,12 | 33,78 | 34,05 | 0,52% | 387,00 |
| 03.06.2021 | 34,28 | 34,36 | 33,75 | 33,88 | -1,17% | 2.419,00 |
| 02.06.2021 | 34,07 | 34,42 | 33,93 | 34,28 | 0,65% | 2.064,00 |
| 01.06.2021 | 32,89 | 34,20 | 32,88 | 34,06 | 3,64% | 1.651,00 |
| 31.05.2021 | 32,70 | 33,30 | 32,70 | 32,86 | 0,52% | 1.975,00 |
| 28.05.2021 | 32,56 | 32,95 | 32,26 | 32,69 | 0,79% | 452,00 |
| 27.05.2021 | 32,32 | 32,83 | 32,26 | 32,44 | 0,31% | 925,00 |
| 26.05.2021 | 32,28 | 32,51 | 32,02 | 32,34 | 0,36% | 807,00 |
| 25.05.2021 | 32,33 | 32,46 | 31,89 | 32,22 | -0,15% | 1.075,00 |
| 24.05.2021 | 31,62 | 32,32 | 31,58 | 32,27 | 2,23% | 622,00 |
| 21.05.2021 | 31,56 | 31,98 | 31,28 | 31,57 | 0,06% | 2.254,00 |
| 20.05.2021 | 31,65 | 31,74 | 31,07 | 31,55 | -0,38% | 795,00 |
| 19.05.2021 | 31,97 | 31,99 | 30,97 | 31,67 | -1,09% | 616,00 |
| 18.05.2021 | 31,93 | 32,21 | 31,59 | 32,02 | 0,50% | 3.158,00 |
| 17.05.2021 | 32,37 | 32,50 | 31,77 | 31,86 | -1,68% | 3.566,00 |
| 14.05.2021 | 31,62 | 32,45 | 31,35 | 32,40 | 2,87% | 901,00 |
| 13.05.2021 | 31,47 | 31,74 | 30,66 | 31,50 | 0,13% | 1.656,00 |
| 12.05.2021 | 31,96 | 32,22 | 31,44 | 31,46 | -1,96% | 1.230,00 |
| 11.05.2021 | 33,05 | 33,05 | 31,77 | 32,09 | -2,60% | 1.885,00 |
| 10.05.2021 | 33,58 | 33,93 | 32,94 | 32,94 | -1,70% | 745,00 |
| 07.05.2021 | 33,27 | 33,53 | 32,97 | 33,51 | 0,78% | 634,00 |
| 06.05.2021 | 33,57 | 34,22 | 32,97 | 33,25 | -0,91% | 668,00 |
| 05.05.2021 | 33,69 | 34,14 | 33,44 | 33,56 | -0,36% | 576,00 |
| 04.05.2021 | 33,54 | 34,48 | 33,46 | 33,68 | 0,28% | 3.481,00 |
| 03.05.2021 | 33,56 | 33,94 | 33,44 | 33,58 | 0,18% | 418,00 |
| 30.04.2021 | 34,38 | 34,38 | 33,36 | 33,52 | -2,64% | 1.900,00 |
| 29.04.2021 | 34,84 | 35,07 | 33,91 | 34,43 | -0,99% | 559,00 |
| 28.04.2021 | 34,49 | 35,22 | 34,36 | 34,78 | 0,83% | 2.816,00 |
| 27.04.2021 | 34,42 | 34,83 | 34,25 | 34,49 | 0,32% | 975,00 |
| 26.04.2021 | 33,72 | 34,90 | 33,47 | 34,38 | 2,06% | 1.145,00 |
| 23.04.2021 | 33,28 | 33,80 | 33,15 | 33,69 | 1,34% | 248,00 |
| 22.04.2021 | 33,59 | 33,78 | 32,77 | 33,24 | -1,07% | 235,00 |
| 21.04.2021 | 33,18 | 33,73 | 32,96 | 33,60 | 1,24% | 427,00 |
| 20.04.2021 | 34,02 | 34,09 | 32,99 | 33,19 | -2,31% | 1.220,00 |
| 19.04.2021 | 33,93 | 34,49 | 33,91 | 33,98 | -0,06% | 1.687,00 |
| 16.04.2021 | 33,94 | 34,56 | 33,87 | 34,00 | 0,13% | 941,00 |
| 15.04.2021 | 34,00 | 34,89 | 33,54 | 33,95 | -0,10% | 2.525,00 |
| 14.04.2021 | 32,87 | 34,16 | 32,82 | 33,99 | 3,46% | 836,00 |
| 13.04.2021 | 32,73 | 33,28 | 32,29 | 32,85 | 0,77% | 2.129,00 |
| 12.04.2021 | 33,10 | 33,25 | 32,55 | 32,60 | -1,75% | 1.558,00 |
| 09.04.2021 | 33,22 | 33,70 | 33,03 | 33,18 | -0,12% | 888,00 |
| 08.04.2021 | 33,51 | 33,54 | 32,83 | 33,22 | -0,73% | 278,00 |
| 07.04.2021 | 33,96 | 34,20 | 33,27 | 33,47 | -1,44% | 175,00 |
| 06.04.2021 | 32,91 | 34,23 | 32,91 | 33,96 | 3,73% | 5.069,00 |
| 01.04.2021 | 32,25 | 32,79 | 32,13 | 32,74 | 1,58% | 365,00 |
| 31.03.2021 | 32,50 | 32,87 | 32,16 | 32,23 | -1,00% | 1.409,00 |
| 30.03.2021 | 32,11 | 32,83 | 32,07 | 32,55 | 1,39% | 245,00 |
| 29.03.2021 | 32,29 | 32,39 | 31,90 | 32,11 | -0,86% | 2.654,00 |
| 26.03.2021 | 32,46 | 32,81 | 32,13 | 32,39 | -0,08% | 340,00 |
| 25.03.2021 | 32,36 | 32,51 | 31,52 | 32,41 | 0,29% | 1.899,00 |
| 24.03.2021 | 32,07 | 32,86 | 31,36 | 32,32 | 0,69% | 1.033,00 |
| 23.03.2021 | 32,72 | 32,77 | 31,91 | 32,10 | -2,09% | 1.552,00 |
| 22.03.2021 | 33,01 | 33,02 | 32,05 | 32,78 | -0,91% | 1.429,00 |
| 19.03.2021 | 33,81 | 33,95 | 32,98 | 33,08 | -2,13% | 3.682,00 |
| 18.03.2021 | 34,23 | 34,40 | 33,36 | 33,80 | -1,04% | 4.298,00 |
| 17.03.2021 | 34,78 | 34,80 | 33,67 | 34,16 | -1,87% | 1.894,00 |
| 16.03.2021 | 34,91 | 35,18 | 34,38 | 34,81 | -0,27% | 861,00 |
| 15.03.2021 | 35,17 | 35,32 | 34,33 | 34,90 | -0,68% | 11.103,00 |
| 12.03.2021 | 34,95 | 35,17 | 34,24 | 35,14 | 1,15% | 3.066,00 |
| 11.03.2021 | 34,94 | 34,99 | 34,13 | 34,74 | 0,32% | 737,00 |
| 10.03.2021 | 35,20 | 35,37 | 34,33 | 34,63 | -1,66% | 946,00 |
| 09.03.2021 | 35,19 | 35,40 | 34,73 | 35,22 | 0,47% | 3.770,00 |
| 08.03.2021 | 34,90 | 35,24 | 34,24 | 35,05 | 1,29% | 3.057,00 |
| 05.03.2021 | 34,23 | 34,85 | 33,92 | 34,61 | 0,96% | 2.968,00 |
| 04.03.2021 | 34,77 | 35,35 | 33,54 | 34,28 | -1,51% | 6.314,00 |