Börse:
210,050€
0,50%
Echtzeit-Aktienkurs Accenture PLC
Bid:
209,550€
Ask:
210,550€
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 208,98 | 211,18 | 208,93 | 209,75 | 0,36% | 334,00 |
| 14.01.2021 | 212,18 | 213,63 | 208,93 | 209,00 | -1,31% | 458,00 |
| 13.01.2021 | 211,23 | 213,00 | 211,13 | 211,77 | 0,01% | 647,00 |
| 12.01.2021 | 214,38 | 215,08 | 210,40 | 211,75 | -1,19% | 554,00 |
| 11.01.2021 | 217,25 | 218,85 | 214,08 | 214,30 | -0,86% | 2.582,00 |
| 08.01.2021 | 215,77 | 217,05 | 214,23 | 216,15 | 0,72% | 242,00 |
| 07.01.2021 | 212,93 | 216,23 | 211,52 | 214,60 | 1,35% | 185,00 |
| 06.01.2021 | 209,77 | 214,23 | 208,48 | 211,75 | 0,97% | 643,00 |
| 05.01.2021 | 209,27 | 210,43 | 207,83 | 209,73 | 0,22% | 569,00 |
| 04.01.2021 | 213,27 | 214,00 | 207,38 | 209,27 | -0,51% | 1.413,00 |
| 30.12.2020 | 210,38 | 211,38 | 210,35 | 210,35 | -0,13% | 342,00 |
| 29.12.2020 | 213,43 | 214,33 | 209,85 | 210,63 | -0,99% | 1.034,00 |
| 28.12.2020 | 210,90 | 213,33 | 210,02 | 212,73 | 0,69% | 254,00 |
| 23.12.2020 | 213,05 | 214,48 | 211,27 | 211,27 | -1,00% | 346,00 |
| 22.12.2020 | 212,63 | 214,60 | 211,58 | 213,40 | 0,08% | 653,00 |
| 21.12.2020 | 218,68 | 218,68 | 211,02 | 213,23 | -1,93% | 316,00 |
| 18.12.2020 | 216,05 | 220,13 | 211,25 | 217,43 | 0,65% | 2.037,00 |
| 17.12.2020 | 203,90 | 221,35 | 203,75 | 216,02 | 6,22% | 2.663,00 |
| 16.12.2020 | 203,25 | 204,50 | 201,98 | 203,38 | 0,05% | 654,00 |
| 15.12.2020 | 201,33 | 204,27 | 200,98 | 203,27 | 1,02% | 450,00 |
| 14.12.2020 | 203,27 | 205,48 | 200,68 | 201,23 | -0,81% | 423,00 |
| 11.12.2020 | 202,45 | 203,83 | 201,43 | 202,88 | -0,10% | 275,00 |
| 10.12.2020 | 204,15 | 204,70 | 202,02 | 203,08 | -0,85% | 113,00 |
| 09.12.2020 | 206,23 | 207,75 | 203,50 | 204,83 | -0,70% | 550,00 |
| 08.12.2020 | 205,25 | 206,95 | 203,85 | 206,27 | 0,23% | 279,00 |
| 07.12.2020 | 209,80 | 209,80 | 204,83 | 205,80 | -1,50% | 601,00 |
| 04.12.2020 | 205,95 | 209,00 | 205,80 | 208,93 | 1,58% | 96,00 |
| 03.12.2020 | 205,85 | 207,10 | 204,90 | 205,68 | -0,28% | 186,00 |
| 02.12.2020 | 208,60 | 208,90 | 205,15 | 206,25 | -1,30% | 392,00 |
| 01.12.2020 | 209,80 | 211,43 | 208,52 | 208,98 | 0,29% | 248,00 |
| 30.11.2020 | 206,75 | 208,70 | 205,45 | 208,38 | -0,38% | 532,00 |
| 27.11.2020 | 210,25 | 210,70 | 208,00 | 209,18 | -0,10% | 354,00 |
| 26.11.2020 | 208,90 | 210,30 | 208,90 | 209,38 | 0,02% | 233,00 |
| 25.11.2020 | 209,58 | 210,38 | 208,73 | 209,33 | -0,31% | 282,00 |
| 24.11.2020 | 209,50 | 210,45 | 207,27 | 209,98 | 1,06% | 485,00 |
| 23.11.2020 | 205,80 | 208,30 | 205,20 | 207,77 | 1,07% | 163,00 |
| 20.11.2020 | 203,35 | 207,60 | 203,35 | 205,58 | 0,43% | 88,00 |
| 19.11.2020 | 202,85 | 205,10 | 201,60 | 204,70 | 1,09% | 181,00 |
| 18.11.2020 | 204,75 | 206,60 | 202,40 | 202,50 | -1,52% | 255,00 |
| 17.11.2020 | 206,08 | 206,88 | 203,38 | 205,63 | -0,30% | 337,00 |
| 16.11.2020 | 206,00 | 208,33 | 205,23 | 206,25 | 0,82% | 527,00 |
| 13.11.2020 | 201,85 | 204,85 | 200,75 | 204,58 | 1,54% | 1.758,00 |
| 12.11.2020 | 204,90 | 205,77 | 200,73 | 201,48 | -2,24% | 487,00 |
| 11.11.2020 | 202,55 | 207,52 | 202,38 | 206,10 | 2,12% | 529,00 |
| 10.11.2020 | 202,80 | 205,50 | 199,30 | 201,83 | -1,03% | 617,00 |
| 09.11.2020 | 201,27 | 208,33 | 200,26 | 203,93 | 2,68% | 1.463,00 |
| 06.11.2020 | 197,00 | 199,47 | 194,83 | 198,60 | 0,26% | 591,00 |
| 05.11.2020 | 195,27 | 199,87 | 194,86 | 198,09 | 1,92% | 366,00 |
| 04.11.2020 | 193,60 | 197,03 | 190,72 | 194,35 | 0,77% | 383,00 |
| 03.11.2020 | 189,96 | 194,16 | 189,05 | 192,87 | 1,99% | 175,00 |
| 02.11.2020 | 185,97 | 191,85 | 185,28 | 189,11 | 0,89% | 448,00 |
| 30.10.2020 | 183,04 | 187,60 | 182,94 | 187,45 | 1,18% | 299,00 |
| 29.10.2020 | 183,00 | 187,23 | 181,31 | 185,27 | 1,98% | 916,00 |
| 28.10.2020 | 186,96 | 187,08 | 181,49 | 181,68 | -2,77% | 959,00 |
| 27.10.2020 | 186,06 | 188,52 | 185,42 | 186,86 | 0,60% | 323,00 |
| 26.10.2020 | 192,33 | 193,52 | 184,78 | 185,74 | -4,08% | 742,00 |
| 23.10.2020 | 193,18 | 193,74 | 191,59 | 193,65 | 0,29% | 354,00 |
| 22.10.2020 | 195,83 | 198,13 | 192,78 | 193,09 | -1,89% | 230,00 |
| 21.10.2020 | 195,20 | 197,56 | 193,49 | 196,80 | 0,88% | 249,00 |
| 20.10.2020 | 192,60 | 196,30 | 191,62 | 195,08 | 1,51% | 667,00 |
| 19.10.2020 | 197,06 | 198,08 | 191,82 | 192,18 | -2,19% | 1.178,00 |
| 16.10.2020 | 195,45 | 197,99 | 195,02 | 196,49 | 0,48% | 168,00 |
| 15.10.2020 | 193,64 | 196,02 | 191,07 | 195,56 | 0,08% | 1.261,00 |
| 14.10.2020 | 195,68 | 197,10 | 194,25 | 195,40 | -0,03% | 385,00 |
| 13.10.2020 | 195,78 | 197,28 | 194,80 | 195,46 | 0,18% | 429,00 |
| 12.10.2020 | 193,25 | 196,25 | 192,62 | 195,11 | 0,91% | 590,00 |
| 09.10.2020 | 191,35 | 193,83 | 190,80 | 193,35 | 0,82% | 265,00 |
| 08.10.2020 | 190,62 | 193,11 | 190,30 | 191,78 | 0,86% | 490,00 |
| 07.10.2020 | 188,78 | 190,91 | 187,07 | 190,14 | 1,18% | 148,00 |
| 06.10.2020 | 189,82 | 191,08 | 187,31 | 187,93 | -0,84% | 617,00 |
| 05.10.2020 | 191,05 | 191,20 | 188,58 | 189,53 | -0,37% | 803,00 |
| 02.10.2020 | 188,90 | 191,87 | 103,29 | 190,23 | -0,78% | 545,00 |
| 01.10.2020 | 193,97 | 195,20 | 190,86 | 191,73 | -0,76% | 456,00 |
| 30.09.2020 | 189,28 | 194,76 | 189,00 | 193,19 | 1,16% | 309,00 |
| 29.09.2020 | 191,66 | 191,80 | 189,72 | 190,98 | 0,18% | 454,00 |
| 28.09.2020 | 186,00 | 191,93 | 185,74 | 190,64 | 3,22% | 947,00 |
| 25.09.2020 | 184,99 | 186,00 | 181,22 | 184,70 | 0,57% | 794,00 |
| 24.09.2020 | 197,81 | 198,66 | 182,73 | 183,65 | -7,27% | 1.808,00 |
| 23.09.2020 | 204,20 | 206,98 | 197,66 | 198,04 | -2,00% | 326,00 |
| 22.09.2020 | 198,46 | 202,48 | 197,69 | 202,08 | 1,72% | - |
| 21.09.2020 | 198,53 | 200,53 | 195,70 | 198,65 | -0,28% | 469,00 |
| 18.09.2020 | 199,79 | 200,88 | 196,94 | 199,20 | -0,13% | 272,00 |
| 17.09.2020 | 201,73 | 202,40 | 197,83 | 199,45 | -1,81% | 485,00 |
| 16.09.2020 | 203,00 | 206,75 | 202,48 | 203,13 | 0,07% | 356,00 |
| 15.09.2020 | 201,38 | 204,85 | 201,30 | 202,98 | 0,81% | 783,00 |
| 14.09.2020 | 199,73 | 202,83 | 198,92 | 201,35 | 1,54% | 322,00 |
| 11.09.2020 | 198,82 | 200,90 | 197,17 | 198,30 | 0,21% | 147,00 |
| 10.09.2020 | 202,77 | 203,08 | 196,56 | 197,89 | -2,52% | 349,00 |
| 09.09.2020 | 196,20 | 204,15 | 196,20 | 203,00 | 2,86% | 654,00 |
| 08.09.2020 | 201,20 | 201,20 | 196,82 | 197,36 | -1,54% | 286,00 |
| 07.09.2020 | 200,05 | 200,45 | 198,96 | 200,45 | -0,15% | 181,00 |
| 04.09.2020 | 202,65 | 204,05 | 197,04 | 200,75 | 0,30% | 397,00 |
| 03.09.2020 | 210,25 | 210,35 | 200,15 | 200,15 | -4,33% | 806,00 |
| 02.09.2020 | 203,70 | 209,20 | 202,75 | 209,20 | 3,85% | 267,00 |
| 01.09.2020 | 201,90 | 201,90 | 198,32 | 201,45 | 0,07% | 354,00 |
| 31.08.2020 | 203,70 | 205,40 | 200,85 | 201,30 | -1,37% | 604,00 |
| 28.08.2020 | 203,60 | 204,20 | 202,45 | 204,10 | -0,41% | 179,00 |
| 27.08.2020 | 202,40 | 205,80 | 202,40 | 204,95 | 0,54% | 611,00 |
| 26.08.2020 | 200,75 | 203,85 | 200,75 | 203,85 | 1,19% | 470,00 |
| 25.08.2020 | 203,10 | 203,10 | 200,35 | 201,45 | 0,42% | 491,00 |