Börse:
181,640€
-0,74%
Echtzeit-Aktienkurs Accenture PLC
Bid:
181,240€
Ask:
182,040€
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 182,06 | 182,46 | 179,00 | 180,90 | -1,15% | 364,00 |
| 28.05.2020 | 182,50 | 184,14 | 181,32 | 183,00 | 1,54% | 231,00 |
| 27.05.2020 | 179,74 | 181,96 | 179,04 | 180,22 | 0,00% | 300,00 |
| 26.05.2020 | 184,10 | 184,10 | 179,34 | 180,22 | -1,25% | 831,00 |
| 25.05.2020 | 178,70 | 184,98 | 176,94 | 182,50 | 2,76% | 1.718,00 |
| 22.05.2020 | 176,06 | 178,34 | 175,56 | 177,60 | 0,62% | 311,00 |
| 21.05.2020 | 176,14 | 177,68 | 176,14 | 176,50 | -0,54% | 291,00 |
| 20.05.2020 | 175,40 | 177,76 | 174,00 | 177,46 | 1,30% | 845,00 |
| 19.05.2020 | 178,00 | 178,94 | 174,32 | 175,18 | -0,91% | 770,00 |
| 18.05.2020 | 171,82 | 177,28 | 171,46 | 176,78 | 4,38% | 1.301,00 |
| 15.05.2020 | 167,22 | 169,36 | 165,94 | 169,36 | 2,01% | 454,00 |
| 14.05.2020 | 166,48 | 167,32 | 162,06 | 166,02 | 0,45% | 581,00 |
| 13.05.2020 | 171,36 | 171,72 | 165,28 | 165,28 | -3,94% | 609,00 |
| 12.05.2020 | 173,44 | 174,92 | 171,90 | 172,06 | -1,31% | 1.076,00 |
| 11.05.2020 | 175,50 | 175,50 | 171,50 | 174,34 | -0,08% | 1.410,00 |
| 08.05.2020 | 174,60 | 175,72 | 173,22 | 174,48 | 0,98% | 588,00 |
| 07.05.2020 | 167,66 | 172,98 | 167,66 | 172,78 | 2,52% | 210,00 |
| 06.05.2020 | 168,94 | 170,22 | 166,78 | 168,54 | -0,20% | 291,00 |
| 05.05.2020 | 166,32 | 169,52 | 166,32 | 168,88 | 2,94% | 348,00 |
| 04.05.2020 | 165,20 | 165,58 | 162,40 | 164,06 | -3,22% | 663,00 |
| 30.04.2020 | 173,06 | 174,52 | 168,02 | 169,52 | -1,49% | 1.849,00 |
| 29.04.2020 | 165,14 | 172,08 | 165,14 | 172,08 | 4,58% | 1.233,00 |
| 28.04.2020 | 166,42 | 168,54 | 164,54 | 164,54 | -0,88% | 510,00 |
| 27.04.2020 | 164,32 | 166,30 | 163,70 | 166,00 | 2,80% | 380,00 |
| 24.04.2020 | 159,04 | 161,70 | 159,04 | 161,48 | 0,02% | 194,00 |
| 23.04.2020 | 160,22 | 161,44 | 158,00 | 161,44 | 1,66% | 782,00 |
| 22.04.2020 | 155,30 | 159,22 | 153,98 | 158,80 | 2,61% | 104,00 |
| 21.04.2020 | 160,40 | 161,14 | 153,08 | 154,76 | -3,97% | 695,00 |
| 20.04.2020 | 160,47 | 162,59 | 158,20 | 161,15 | 0,12% | 1.097,00 |
| 17.04.2020 | 157,90 | 160,96 | 154,00 | 160,96 | 3,97% | 7.297,00 |
| 16.04.2020 | 157,02 | 158,04 | 154,64 | 154,82 | -0,78% | 943,00 |
| 15.04.2020 | 160,36 | 162,44 | 155,40 | 156,04 | -3,28% | 1.399,00 |
| 14.04.2020 | 160,28 | 164,68 | 160,28 | 161,34 | -0,71% | 2.198,00 |
| 09.04.2020 | 159,10 | 164,16 | 157,02 | 162,50 | 2,36% | 1.723,00 |
| 08.04.2020 | 152,88 | 158,76 | 150,28 | 158,76 | 4,76% | 1.026,00 |
| 07.04.2020 | 154,70 | 161,00 | 151,50 | 151,54 | 0,12% | 2.458,00 |
| 06.04.2020 | 150,00 | 151,36 | 147,00 | 151,36 | 9,33% | 1.456,00 |
| 03.04.2020 | 143,52 | 146,48 | 137,48 | 138,44 | -3,74% | 1.059,00 |
| 02.04.2020 | 143,58 | 147,80 | 142,50 | 143,82 | 2,88% | 673,00 |
| 01.04.2020 | 144,44 | 146,00 | 139,46 | 139,80 | -4,96% | 1.235,00 |
| 31.03.2020 | 155,60 | 156,55 | 147,10 | 147,10 | -3,95% | 2.088,00 |
| 30.03.2020 | 148,55 | 154,10 | 146,00 | 153,15 | 4,22% | 519,00 |
| 27.03.2020 | 153,10 | 153,15 | 146,70 | 146,95 | -4,89% | 944,00 |
| 26.03.2020 | 138,25 | 155,00 | 137,00 | 154,50 | 10,63% | 1.216,00 |
| 25.03.2020 | 145,10 | 150,95 | 138,25 | 139,65 | -4,05% | 2.702,00 |
| 24.03.2020 | 138,75 | 145,65 | 138,75 | 145,55 | 8,42% | 1.303,00 |
| 23.03.2020 | 136,80 | 142,00 | 127,75 | 134,25 | -4,85% | 2.653,00 |
| 20.03.2020 | 151,75 | 160,15 | 139,65 | 141,10 | -5,17% | 1.876,00 |
| 19.03.2020 | 136,75 | 159,20 | 135,95 | 148,80 | 13,59% | 1.700,00 |
| 18.03.2020 | 138,05 | 147,00 | 131,00 | 131,00 | -8,81% | 1.176,00 |
| 17.03.2020 | 141,75 | 145,70 | 138,35 | 143,65 | 5,43% | 903,00 |
| 16.03.2020 | 141,65 | 148,50 | 128,65 | 136,25 | -9,77% | 3.635,00 |
| 13.03.2020 | 135,95 | 151,00 | 135,95 | 151,00 | 10,62% | 2.609,00 |
| 12.03.2020 | 139,35 | 140,75 | 132,75 | 136,50 | -7,11% | 1.161,00 |
| 11.03.2020 | 148,30 | 151,25 | 144,25 | 146,95 | -5,30% | 1.150,00 |
| 10.03.2020 | 151,08 | 156,00 | 147,96 | 155,18 | 8,06% | 1.749,00 |
| 09.03.2020 | 150,00 | 150,00 | 140,00 | 143,60 | -6,96% | 6.104,00 |
| 06.03.2020 | 159,95 | 160,40 | 154,05 | 154,35 | -4,63% | 2.263,00 |
| 05.03.2020 | 168,65 | 168,75 | 161,85 | 161,85 | -4,79% | 1.632,00 |
| 04.03.2020 | 165,80 | 170,00 | 165,80 | 170,00 | 2,75% | 713,00 |
| 03.03.2020 | 169,55 | 173,00 | 162,75 | 165,45 | -2,68% | 2.614,00 |
| 02.03.2020 | 164,05 | 170,00 | 160,95 | 170,00 | 6,68% | 4.110,00 |
| 28.02.2020 | 165,05 | 167,40 | 159,35 | 159,35 | -6,26% | 2.589,00 |
| 27.02.2020 | 176,80 | 178,40 | 170,00 | 170,00 | -5,69% | 1.617,00 |
| 26.02.2020 | 181,00 | 184,90 | 172,00 | 180,25 | -0,44% | 2.896,00 |
| 25.02.2020 | 189,50 | 190,65 | 179,50 | 181,05 | -4,61% | 2.649,00 |
| 24.02.2020 | 190,30 | 193,00 | 187,00 | 189,80 | -2,92% | 2.581,00 |
| 21.02.2020 | 197,50 | 197,65 | 193,55 | 195,50 | -0,48% | 401,00 |
| 20.02.2020 | 199,30 | 200,40 | 196,40 | 196,45 | -1,78% | 297,00 |
| 19.02.2020 | 198,75 | 200,50 | 198,75 | 200,00 | 1,14% | 166,00 |
| 18.02.2020 | 195,00 | 198,35 | 194,25 | 197,75 | 0,58% | 197,00 |
| 17.02.2020 | 196,90 | 196,90 | 195,30 | 196,60 | 0,15% | 167,00 |
| 14.02.2020 | 198,00 | 198,00 | 195,80 | 196,30 | -0,20% | 670,00 |
| 13.02.2020 | 193,45 | 196,70 | 192,00 | 196,70 | 0,82% | 1.076,00 |
| 12.02.2020 | 195,55 | 195,65 | 194,65 | 195,10 | 0,10% | 411,00 |
| 11.02.2020 | 195,65 | 195,70 | 194,90 | 194,90 | 0,46% | 767,00 |
| 10.02.2020 | 193,40 | 195,05 | 192,85 | 194,00 | 0,47% | 369,00 |
| 07.02.2020 | 195,75 | 195,75 | 193,10 | 193,10 | -0,92% | 244,00 |
| 06.02.2020 | 193,25 | 195,00 | 193,25 | 194,90 | 1,86% | 1.473,00 |
| 05.02.2020 | 193,45 | 195,65 | 191,35 | 191,35 | -0,65% | 323,00 |
| 04.02.2020 | 189,00 | 193,85 | 188,55 | 192,60 | 2,64% | 723,00 |
| 03.02.2020 | 186,95 | 188,60 | 185,50 | 187,65 | 2,12% | 371,00 |
| 31.01.2020 | 189,85 | 189,85 | 183,75 | 183,75 | -1,87% | 456,00 |
| 30.01.2020 | 188,00 | 188,30 | 186,75 | 187,25 | -1,96% | 189,00 |
| 29.01.2020 | 190,90 | 193,00 | 190,90 | 191,00 | -0,34% | 664,00 |
| 28.01.2020 | 188,35 | 191,65 | 187,35 | 191,65 | 2,21% | 804,00 |
| 27.01.2020 | 186,35 | 188,45 | 184,50 | 187,50 | -0,92% | 523,00 |
| 24.01.2020 | 191,30 | 191,95 | 189,25 | 189,25 | -0,16% | 234,00 |
| 23.01.2020 | 188,20 | 189,90 | 188,20 | 189,55 | -0,11% | 620,00 |
| 22.01.2020 | 188,45 | 191,30 | 188,45 | 189,75 | 0,64% | 657,00 |
| 21.01.2020 | 188,80 | 189,00 | 187,50 | 188,55 | -0,63% | 977,00 |
| 20.01.2020 | 191,00 | 191,30 | 189,30 | 189,75 | 0,93% | 413,00 |
| 17.01.2020 | 189,30 | 189,75 | 188,00 | 188,00 | 0,11% | 403,00 |
| 16.01.2020 | 185,95 | 187,80 | 185,95 | 187,80 | 0,81% | 854,00 |
| 15.01.2020 | 186,20 | 186,80 | 184,80 | 186,30 | 0,00% | 554,00 |
| 14.01.2020 | 187,25 | 188,90 | 186,25 | 186,30 | -0,67% | 1.280,00 |
| 13.01.2020 | 187,95 | 188,40 | 187,05 | 187,55 | 0,05% | 385,00 |
| 10.01.2020 | 186,55 | 187,45 | 186,30 | 187,45 | 0,73% | 1.038,00 |
| 09.01.2020 | 184,40 | 186,50 | 184,40 | 186,10 | 1,09% | 337,00 |
| 08.01.2020 | 182,85 | 184,55 | 182,60 | 184,10 | 0,38% | 444,00 |