Börse:
33,995€
0,13%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
33,820€
Ask:
34,170€
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 34,08 | 34,50 | 33,77 | 34,14 | 0,56% | 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 |
| 03.03.2021 | 34,94 | 35,73 | 34,66 | 34,80 | -0,06% | 4.883,00 |
| 02.03.2021 | 34,80 | 35,02 | 34,49 | 34,82 | -0,14% | 1.729,00 |
| 01.03.2021 | 34,85 | 35,34 | 34,63 | 34,87 | 1,32% | 6.194,00 |
| 26.02.2021 | 34,37 | 35,08 | 34,02 | 34,42 | -0,19% | 757,00 |
| 25.02.2021 | 35,55 | 35,68 | 34,40 | 34,48 | -2,78% | 3.434,00 |
| 24.02.2021 | 34,79 | 35,95 | 33,65 | 35,47 | 2,65% | 4.715,00 |
| 23.02.2021 | 33,35 | 34,62 | 33,30 | 34,55 | 3,82% | 3.442,00 |
| 22.02.2021 | 31,35 | 33,37 | 31,21 | 33,28 | 6,07% | 1.561,00 |
| 19.02.2021 | 31,03 | 31,54 | 30,96 | 31,38 | 1,08% | 1.338,00 |
| 18.02.2021 | 31,12 | 31,39 | 30,83 | 31,04 | -0,31% | 160,00 |
| 17.02.2021 | 31,76 | 32,16 | 30,66 | 31,14 | -2,08% | 840,00 |
| 16.02.2021 | 31,11 | 32,04 | 31,10 | 31,80 | 2,14% | 1.019,00 |
| 15.02.2021 | 29,94 | 31,29 | 29,94 | 31,13 | 3,99% | 3.087,00 |
| 12.02.2021 | 30,12 | 30,32 | 29,55 | 29,94 | -0,70% | 266,00 |
| 11.02.2021 | 30,27 | 30,47 | 29,47 | 30,15 | -0,33% | 386,00 |
| 10.02.2021 | 30,99 | 31,45 | 30,18 | 30,25 | -2,25% | 1.071,00 |
| 09.02.2021 | 31,20 | 31,72 | 30,90 | 30,94 | -0,94% | 1.342,00 |
| 08.02.2021 | 31,87 | 31,87 | 30,47 | 31,24 | -2,21% | 1.247,00 |
| 05.02.2021 | 30,59 | 31,94 | 30,59 | 31,94 | 4,60% | 2.293,00 |
| 04.02.2021 | 29,43 | 30,79 | 29,18 | 30,54 | 4,22% | 1.837,00 |
| 03.02.2021 | 29,12 | 29,54 | 29,12 | 29,30 | 0,72% | 2.863,00 |
| 02.02.2021 | 28,34 | 29,14 | 28,34 | 29,09 | 3,67% | 9.984,00 |
| 01.02.2021 | 28,32 | 28,32 | 27,60 | 28,06 | 0,65% | 7.167,00 |
| 29.01.2021 | 28,40 | 28,40 | 27,62 | 27,88 | -2,89% | 4.236,00 |
| 28.01.2021 | 27,34 | 28,75 | 27,34 | 28,71 | 2,94% | 1.028,00 |
| 27.01.2021 | 27,84 | 27,94 | 27,15 | 27,89 | 0,83% | 1.798,00 |
| 26.01.2021 | 27,96 | 28,16 | 27,38 | 27,66 | -2,30% | 2.216,00 |
| 25.01.2021 | 29,79 | 29,79 | 27,80 | 28,31 | -4,81% | 4.351,00 |
| 22.01.2021 | 30,00 | 30,00 | 29,25 | 29,74 | -3,72% | 3.010,00 |
| 21.01.2021 | 30,84 | 31,22 | 30,64 | 30,89 | 2,56% | 1.638,00 |
| 20.01.2021 | 30,25 | 30,42 | 30,12 | 30,12 | -1,31% | 1.206,00 |
| 19.01.2021 | 30,11 | 30,52 | 30,11 | 30,52 | 1,90% | 890,00 |
| 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 |