Börse:
30,600€
2,65%
Echtzeit-Aktienkurs Accor S.A.
Bid:
30,570€
Ask:
30,630€
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 29,81 | 30,69 | 29,80 | 30,63 | 2,27% | 390,00 |
| 18.01.2021 | 30,25 | 30,25 | 29,56 | 29,95 | -1,22% | 3.262,00 |
| 15.01.2021 | 30,07 | 30,33 | 29,95 | 30,32 | 0,80% | 326,00 |
| 14.01.2021 | 30,17 | 30,39 | 29,99 | 30,08 | 1,52% | 986,00 |
| 13.01.2021 | 29,52 | 29,63 | 29,28 | 29,63 | -0,94% | 1.183,00 |
| 12.01.2021 | 29,43 | 30,08 | 29,43 | 29,91 | 1,18% | 290,00 |
| 11.01.2021 | 30,15 | 30,16 | 29,42 | 29,56 | -1,24% | 2.565,00 |
| 08.01.2021 | 29,64 | 30,51 | 29,64 | 29,93 | 0,34% | 1.178,00 |
| 07.01.2021 | 29,69 | 29,83 | 29,69 | 29,83 | -1,81% | 305,00 |
| 06.01.2021 | 28,98 | 30,38 | 28,98 | 30,38 | 3,76% | 207,00 |
| 05.01.2021 | 28,72 | 29,28 | 28,69 | 29,28 | 0,38% | 1.352,00 |
| 04.01.2021 | 30,80 | 30,80 | 28,84 | 29,17 | -1,45% | 7.100,00 |
| 30.12.2020 | 29,91 | 29,91 | 29,60 | 29,60 | 0,71% | 5.927,00 |
| 29.12.2020 | 29,80 | 30,41 | 29,39 | 29,39 | -0,98% | 953,00 |
| 28.12.2020 | 29,95 | 29,95 | 29,38 | 29,68 | -0,07% | 1.247,00 |
| 23.12.2020 | 28,98 | 29,75 | 28,98 | 29,70 | 2,87% | 826,00 |
| 22.12.2020 | 28,98 | 28,98 | 28,55 | 28,87 | -0,96% | 778,00 |
| 21.12.2020 | 29,81 | 29,81 | 27,49 | 29,15 | -0,78% | 6.103,00 |
| 18.12.2020 | 29,50 | 29,97 | 29,38 | 29,38 | -1,41% | 377,00 |
| 17.12.2020 | 29,60 | 30,00 | 29,50 | 29,80 | 0,20% | 1.648,00 |
| 16.12.2020 | 30,22 | 30,22 | 29,54 | 29,74 | -1,69% | 854,00 |
| 15.12.2020 | 29,55 | 30,25 | 29,08 | 30,25 | 2,30% | 1.373,00 |
| 14.12.2020 | 30,25 | 30,55 | 29,57 | 29,57 | -1,83% | 1.807,00 |
| 11.12.2020 | 30,12 | 30,25 | 29,79 | 30,12 | -1,28% | 2.324,00 |
| 10.12.2020 | 31,28 | 31,28 | 30,05 | 30,51 | -2,18% | 4.071,00 |
| 09.12.2020 | 31,06 | 31,19 | 30,90 | 31,19 | 0,55% | 505,00 |
| 08.12.2020 | 31,52 | 31,52 | 31,00 | 31,02 | -1,46% | 5.359,00 |
| 07.12.2020 | 31,40 | 31,96 | 31,40 | 31,48 | 0,22% | 1.860,00 |
| 04.12.2020 | 30,39 | 32,00 | 30,39 | 31,41 | 2,28% | 2.557,00 |
| 03.12.2020 | 29,96 | 30,79 | 29,62 | 30,71 | 2,71% | 5.588,00 |
| 02.12.2020 | 29,76 | 30,13 | 29,48 | 29,90 | 0,00% | 5.247,00 |
| 01.12.2020 | 28,75 | 29,90 | 28,75 | 29,90 | 4,00% | 6.217,00 |
| 30.11.2020 | 30,49 | 30,49 | 28,10 | 28,75 | -5,40% | 6.208,00 |
| 27.11.2020 | 30,12 | 30,39 | 29,92 | 30,39 | -0,43% | 879,00 |
| 26.11.2020 | 31,61 | 31,61 | 30,39 | 30,52 | -1,64% | 7.224,00 |
| 25.11.2020 | 31,88 | 32,59 | 30,64 | 31,03 | -2,76% | 11.865,00 |
| 24.11.2020 | 30,76 | 32,68 | 30,27 | 31,91 | 4,28% | 5.885,00 |
| 23.11.2020 | 29,56 | 30,60 | 29,56 | 30,60 | 4,69% | 2.623,00 |
| 20.11.2020 | 29,29 | 29,56 | 29,22 | 29,23 | -1,25% | 856,00 |
| 19.11.2020 | 29,20 | 29,60 | 29,15 | 29,60 | -0,64% | 1.789,00 |
| 18.11.2020 | 30,52 | 30,54 | 29,49 | 29,79 | -1,68% | 8.055,00 |
| 17.11.2020 | 29,68 | 30,30 | 29,68 | 30,30 | 0,97% | 6.026,00 |
| 16.11.2020 | 28,37 | 30,83 | 28,37 | 30,01 | 6,91% | 10.856,00 |
| 13.11.2020 | 27,80 | 28,12 | 27,80 | 28,07 | 0,11% | 1.025,00 |
| 12.11.2020 | 26,95 | 28,43 | 26,95 | 28,04 | 3,43% | 1.945,00 |
| 11.11.2020 | 28,68 | 29,00 | 27,04 | 27,11 | -4,64% | 5.711,00 |
| 10.11.2020 | 27,62 | 28,85 | 27,31 | 28,43 | 2,93% | 5.398,00 |
| 09.11.2020 | 23,34 | 28,85 | 23,34 | 27,62 | 19,98% | 22.546,00 |
| 06.11.2020 | 23,24 | 23,39 | 23,02 | 23,02 | -1,67% | 130,00 |
| 05.11.2020 | 23,46 | 23,66 | 23,10 | 23,41 | 0,86% | 2.633,00 |
| 04.11.2020 | 22,67 | 23,42 | 22,67 | 23,21 | 1,58% | 1.444,00 |
| 03.11.2020 | 22,88 | 22,90 | 22,85 | 22,85 | 1,78% | 680,00 |
| 02.11.2020 | 21,98 | 22,51 | 21,72 | 22,45 | 2,75% | 648,00 |
| 30.10.2020 | 22,06 | 22,06 | 21,55 | 21,85 | -0,68% | 1.471,00 |
| 29.10.2020 | 21,41 | 22,03 | 21,16 | 22,00 | 3,77% | 547,00 |
| 28.10.2020 | 21,96 | 21,99 | 20,94 | 21,20 | -4,80% | 5.819,00 |
| 27.10.2020 | 23,00 | 23,00 | 22,27 | 22,27 | -2,71% | 5.419,00 |
| 26.10.2020 | 24,26 | 24,26 | 22,84 | 22,89 | -6,03% | 1.331,00 |
| 23.10.2020 | 24,73 | 24,73 | 24,36 | 24,36 | 3,31% | 615,00 |
| 22.10.2020 | 23,10 | 23,58 | 23,04 | 23,58 | 0,60% | 710,00 |
| 21.10.2020 | 24,42 | 24,42 | 23,44 | 23,44 | -3,93% | 904,00 |
| 20.10.2020 | 23,33 | 24,42 | 23,20 | 24,40 | 4,72% | 1.870,00 |
| 19.10.2020 | 22,83 | 23,30 | 22,83 | 23,30 | 1,08% | 7.052,00 |
| 16.10.2020 | 22,90 | 23,21 | 22,70 | 23,05 | 1,41% | 1.446,00 |
| 15.10.2020 | 23,70 | 23,70 | 22,50 | 22,73 | -4,74% | 1.370,00 |
| 14.10.2020 | 24,20 | 24,20 | 23,86 | 23,86 | -2,09% | 2.396,00 |
| 13.10.2020 | 24,28 | 24,37 | 24,08 | 24,37 | -1,81% | 916,00 |
| 12.10.2020 | 25,10 | 25,34 | 24,82 | 24,82 | -2,09% | 274,00 |
| 09.10.2020 | 25,18 | 25,36 | 25,02 | 25,35 | 1,64% | 184,00 |
| 08.10.2020 | 25,50 | 25,55 | 24,94 | 24,94 | -1,89% | 165,00 |
| 07.10.2020 | 24,78 | 25,42 | 24,78 | 25,42 | 0,67% | 393,00 |
| 06.10.2020 | 24,00 | 25,40 | 24,00 | 25,25 | 7,13% | 2.252,00 |
| 05.10.2020 | 23,11 | 23,90 | 23,11 | 23,57 | 3,02% | 3.597,00 |
| 02.10.2020 | 22,92 | 23,06 | 22,70 | 22,88 | -1,68% | 3.929,00 |
| 01.10.2020 | 23,50 | 23,50 | 23,27 | 23,27 | -3,60% | 946,00 |
| 30.09.2020 | 23,56 | 24,16 | 23,56 | 24,14 | 1,90% | 2.626,00 |
| 29.09.2020 | 24,34 | 24,34 | 23,47 | 23,69 | -3,50% | 2.801,00 |
| 28.09.2020 | 23,64 | 24,55 | 23,64 | 24,55 | 6,55% | 837,00 |
| 25.09.2020 | 22,81 | 23,04 | 22,81 | 23,04 | -1,07% | 12,00 |
| 24.09.2020 | 21,91 | 23,38 | 21,91 | 23,29 | 1,48% | 1.614,00 |
| 23.09.2020 | 22,35 | 22,95 | 22,35 | 22,95 | 3,85% | 3.740,00 |
| 22.09.2020 | 22,55 | 22,55 | 21,88 | 22,10 | -2,08% | 2.378,00 |
| 21.09.2020 | 23,88 | 23,88 | 21,90 | 22,57 | -5,45% | 11.486,00 |
| 18.09.2020 | 24,62 | 24,62 | 23,80 | 23,87 | -2,73% | 1.754,00 |
| 17.09.2020 | 24,50 | 24,70 | 24,39 | 24,54 | 0,08% | 297,00 |
| 16.09.2020 | 24,95 | 24,95 | 23,95 | 24,52 | -1,49% | 3.022,00 |
| 15.09.2020 | 25,36 | 25,50 | 24,89 | 24,89 | -1,93% | 1.369,00 |
| 14.09.2020 | 24,81 | 25,48 | 24,70 | 25,38 | 1,81% | 3.729,00 |
| 11.09.2020 | 25,70 | 25,70 | 24,93 | 24,93 | -4,04% | 1.134,00 |
| 10.09.2020 | 25,99 | 26,07 | 25,98 | 25,98 | 0,97% | 208,00 |
| 09.09.2020 | 25,50 | 25,87 | 25,50 | 25,73 | -2,54% | 475,00 |
| 08.09.2020 | 26,98 | 26,98 | 25,65 | 26,40 | -2,22% | 1.706,00 |
| 07.09.2020 | 27,40 | 27,40 | 26,80 | 27,00 | -1,82% | 3.076,00 |
| 04.09.2020 | 26,03 | 27,57 | 25,88 | 27,50 | 4,68% | 4.097,00 |
| 03.09.2020 | 26,63 | 27,18 | 26,27 | 26,27 | 1,55% | 3.037,00 |
| 02.09.2020 | 25,58 | 26,10 | 25,58 | 25,87 | 2,54% | 603,00 |
| 01.09.2020 | 25,41 | 25,65 | 25,23 | 25,23 | -1,64% | 488,00 |
| 31.08.2020 | 26,62 | 26,62 | 25,65 | 25,65 | -2,29% | 397,00 |
| 28.08.2020 | 25,80 | 26,52 | 25,80 | 26,25 | 2,14% | 2.248,00 |
| 27.08.2020 | 25,25 | 25,87 | 25,25 | 25,70 | 2,31% | 1.187,00 |