39,610€
-0,40%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 39,32 | 39,65 | 38,81 | 39,60 | -0,44% | 687,00 |
18.04.2024 | 39,52 | 39,92 | 39,35 | 39,77 | 1,14% | 383,00 |
17.04.2024 | 39,06 | 39,59 | 39,06 | 39,32 | -0,38% | 276,00 |
16.04.2024 | 39,70 | 39,74 | 38,98 | 39,47 | -1,25% | 3.364,00 |
15.04.2024 | 40,05 | 40,57 | 39,97 | 39,97 | -0,05% | 3.817,00 |
12.04.2024 | 41,22 | 41,38 | 39,84 | 39,99 | -2,77% | 2.104,00 |
11.04.2024 | 41,90 | 41,90 | 40,49 | 41,13 | -1,37% | 1.007,00 |
10.04.2024 | 41,95 | 41,95 | 41,41 | 41,70 | 0,24% | 679,00 |
09.04.2024 | 41,70 | 41,70 | 41,22 | 41,60 | -0,10% | 565,00 |
08.04.2024 | 42,24 | 42,27 | 41,64 | 41,64 | -1,51% | 135,00 |
05.04.2024 | 42,45 | 42,45 | 41,80 | 42,28 | -1,03% | 471,00 |
04.04.2024 | 42,82 | 43,20 | 42,72 | 42,72 | -0,19% | 261,00 |
03.04.2024 | 42,38 | 42,89 | 42,38 | 42,80 | 0,23% | 1.013,00 |
02.04.2024 | 43,41 | 43,46 | 42,45 | 42,70 | -1,75% | 2.077,00 |
28.03.2024 | 43,40 | 43,72 | 43,21 | 43,46 | 0,05% | 115,00 |
27.03.2024 | 43,80 | 43,80 | 43,22 | 43,44 | -0,69% | 538,00 |
26.03.2024 | 43,48 | 43,82 | 43,13 | 43,74 | 0,74% | 1.827,00 |
25.03.2024 | 42,80 | 43,44 | 42,54 | 43,42 | 1,92% | 503,00 |
22.03.2024 | 42,05 | 42,90 | 42,05 | 42,60 | 0,61% | 394,00 |
21.03.2024 | 42,31 | 42,38 | 42,06 | 42,34 | 0,43% | 427,00 |
20.03.2024 | 41,11 | 42,16 | 41,10 | 42,16 | 2,06% | 526,00 |
19.03.2024 | 41,37 | 41,80 | 41,11 | 41,31 | -0,36% | 761,00 |
18.03.2024 | 41,83 | 42,12 | 41,41 | 41,46 | -1,10% | 1.092,00 |
15.03.2024 | 42,07 | 42,37 | 41,72 | 41,92 | -0,71% | 419,00 |
14.03.2024 | 42,39 | 42,39 | 42,07 | 42,22 | -0,33% | 863,00 |
13.03.2024 | 41,80 | 42,49 | 41,69 | 42,36 | 2,39% | 2.195,00 |
12.03.2024 | 41,12 | 41,37 | 40,62 | 41,37 | 1,97% | 416,00 |
11.03.2024 | 39,60 | 40,57 | 39,60 | 40,57 | 2,01% | 328,00 |
08.03.2024 | 39,71 | 39,88 | 39,50 | 39,77 | -0,28% | 437,00 |
07.03.2024 | 39,48 | 39,93 | 39,44 | 39,88 | 0,73% | 850,00 |
06.03.2024 | 39,46 | 39,62 | 39,28 | 39,59 | 0,69% | 407,00 |
05.03.2024 | 39,22 | 39,34 | 39,00 | 39,32 | -0,25% | 432,00 |
04.03.2024 | 39,62 | 39,66 | 39,17 | 39,42 | -1,18% | 1.212,00 |
01.03.2024 | 40,42 | 40,42 | 39,46 | 39,89 | -0,52% | 518,00 |
29.02.2024 | 40,48 | 40,48 | 39,73 | 40,10 | -0,84% | 642,00 |
28.02.2024 | 40,56 | 40,56 | 40,05 | 40,44 | 0,17% | 190,00 |
27.02.2024 | 40,58 | 42,00 | 40,32 | 40,37 | -0,69% | 1.018,00 |
26.02.2024 | 41,00 | 41,48 | 40,46 | 40,65 | -0,66% | 1.770,00 |
23.02.2024 | 40,63 | 41,16 | 40,38 | 40,92 | 0,71% | 3.163,00 |
22.02.2024 | 38,54 | 40,99 | 38,05 | 40,63 | 7,66% | 2.342,00 |
21.02.2024 | 38,03 | 38,23 | 37,61 | 37,74 | -0,58% | 210,00 |
20.02.2024 | 37,29 | 38,19 | 37,10 | 37,96 | 2,15% | 443,00 |
19.02.2024 | 37,01 | 37,34 | 36,92 | 37,16 | 0,22% | 466,00 |
16.02.2024 | 37,25 | 37,27 | 36,88 | 37,08 | 0,22% | 797,00 |
15.02.2024 | 37,21 | 37,65 | 36,97 | 37,00 | -0,96% | 338,00 |
14.02.2024 | 36,90 | 37,36 | 36,90 | 37,36 | 0,86% | 354,00 |
13.02.2024 | 37,38 | 37,38 | 36,87 | 37,04 | -0,96% | 500,00 |
12.02.2024 | 37,45 | 37,59 | 37,24 | 37,40 | 0,29% | 700,00 |
09.02.2024 | 36,95 | 37,45 | 36,95 | 37,29 | 0,87% | 346,00 |
08.02.2024 | 37,24 | 37,43 | 36,97 | 36,97 | -0,78% | 792,00 |
07.02.2024 | 36,89 | 37,27 | 36,89 | 37,26 | 0,68% | 766,00 |
06.02.2024 | 36,90 | 37,05 | 36,77 | 37,01 | 0,93% | 308,00 |
05.02.2024 | 36,70 | 36,82 | 36,57 | 36,67 | -0,30% | 461,00 |
02.02.2024 | 36,52 | 36,90 | 36,38 | 36,78 | 1,41% | 267,00 |
01.02.2024 | 36,60 | 36,61 | 36,14 | 36,27 | -1,49% | 1.096,00 |
31.01.2024 | 37,06 | 37,06 | 36,61 | 36,82 | -0,89% | 1.359,00 |
30.01.2024 | 37,21 | 37,24 | 36,86 | 37,15 | 0,11% | 870,00 |
29.01.2024 | 36,93 | 37,21 | 36,77 | 37,11 | 0,51% | 246,00 |
26.01.2024 | 37,07 | 37,30 | 36,90 | 36,92 | -0,19% | 307,00 |
25.01.2024 | 36,22 | 36,99 | 36,13 | 36,99 | 2,07% | 379,00 |
24.01.2024 | 36,16 | 36,43 | 36,01 | 36,24 | 0,89% | 390,00 |
23.01.2024 | 36,21 | 36,24 | 35,65 | 35,92 | -0,42% | 1.497,00 |
22.01.2024 | 36,14 | 36,36 | 35,91 | 36,07 | -0,52% | 708,00 |
19.01.2024 | 35,56 | 36,26 | 35,56 | 36,26 | 1,83% | 474,00 |
18.01.2024 | 35,01 | 35,61 | 34,92 | 35,61 | 2,03% | 260,00 |
17.01.2024 | 35,00 | 35,09 | 34,67 | 34,90 | -0,54% | 348,00 |
16.01.2024 | 35,09 | 35,50 | 35,09 | 35,09 | -0,93% | 1.142,00 |
15.01.2024 | 35,22 | 35,58 | 35,02 | 35,42 | 1,29% | 1.053,00 |
12.01.2024 | 35,37 | 35,37 | 34,97 | 34,97 | -0,20% | 65,00 |
11.01.2024 | 35,20 | 35,36 | 34,97 | 35,04 | 0,06% | 2.066,00 |
10.01.2024 | 34,60 | 35,02 | 34,45 | 35,02 | 0,81% | 1.369,00 |
09.01.2024 | 34,79 | 34,79 | 34,60 | 34,74 | 0,49% | 752,00 |
08.01.2024 | 34,08 | 34,57 | 34,08 | 34,57 | 0,61% | 960,00 |
05.01.2024 | 34,41 | 34,41 | 33,70 | 34,36 | 0,09% | 535,00 |
04.01.2024 | 34,06 | 34,47 | 34,06 | 34,33 | 0,23% | 224,00 |
03.01.2024 | 34,56 | 34,56 | 34,21 | 34,25 | -1,10% | 521,00 |
02.01.2024 | 35,00 | 35,05 | 34,63 | 34,63 | 0,09% | 462,00 |
29.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,29% | 44,00 |
28.12.2023 | 34,81 | 34,81 | 34,50 | 34,50 | -0,78% | 602,00 |
27.12.2023 | 34,84 | 34,84 | 34,62 | 34,77 | 0,17% | 612,00 |
22.12.2023 | 34,73 | 34,82 | 34,70 | 34,71 | -0,20% | 226,00 |
21.12.2023 | 34,54 | 34,78 | 34,53 | 34,78 | 0,81% | 1.394,00 |
20.12.2023 | 34,86 | 34,86 | 34,50 | 34,50 | -1,09% | 257,00 |
19.12.2023 | 34,56 | 34,90 | 34,56 | 34,88 | 0,98% | 276,00 |
18.12.2023 | 34,48 | 34,60 | 34,48 | 34,54 | 0,12% | 895,00 |
15.12.2023 | 34,97 | 35,00 | 34,50 | 34,50 | -1,60% | 946,00 |
14.12.2023 | 34,92 | 35,36 | 34,77 | 35,06 | 0,92% | 11.259,00 |
13.12.2023 | 35,14 | 35,14 | 34,69 | 34,74 | -1,14% | 835,00 |
12.12.2023 | 35,13 | 35,35 | 34,96 | 35,14 | 0,63% | 379,00 |
11.12.2023 | 34,42 | 35,26 | 34,42 | 34,92 | 1,25% | 1.230,00 |
08.12.2023 | 34,05 | 34,90 | 34,05 | 34,49 | 0,94% | 2.013,00 |
07.12.2023 | 33,65 | 34,17 | 33,53 | 34,17 | 0,56% | 1.451,00 |
06.12.2023 | 33,34 | 34,00 | 33,25 | 33,98 | 2,60% | 1.044,00 |
05.12.2023 | 33,34 | 33,34 | 33,12 | 33,12 | 0,98% | 641,00 |
04.12.2023 | 32,45 | 33,01 | 32,45 | 32,80 | 0,92% | 523,00 |
01.12.2023 | 32,05 | 32,50 | 31,91 | 32,50 | 1,69% | 204,00 |
30.11.2023 | 31,70 | 31,96 | 31,70 | 31,96 | 0,57% | 214,00 |
29.11.2023 | 31,78 | 31,78 | 31,63 | 31,78 | 0,32% | 155,00 |
28.11.2023 | 31,49 | 31,68 | 31,49 | 31,68 | -0,41% | 324,00 |
27.11.2023 | 31,76 | 31,81 | 31,70 | 31,81 | 0,22% | 72,00 |