Börse:
323,450€
1,46%
Echtzeit-Aktienkurs Accenture PLC
Bid:
322,600€
Ask:
324,300€
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2021 | 321,15 | 326,60 | 317,20 | 322,60 | 1,19% | 487,00 |
| 01.12.2021 | 316,85 | 326,45 | 315,70 | 318,80 | 0,85% | 1.375,00 |
| 30.11.2021 | 320,50 | 322,25 | 315,25 | 316,10 | -2,62% | 1.037,00 |
| 29.11.2021 | 317,25 | 327,90 | 315,85 | 324,60 | 3,76% | 1.838,00 |
| 26.11.2021 | 317,25 | 320,65 | 311,05 | 312,85 | -3,40% | 1.697,00 |
| 25.11.2021 | 323,05 | 323,90 | 322,85 | 323,85 | 0,09% | 161,00 |
| 24.11.2021 | 320,65 | 323,90 | 320,20 | 323,55 | 0,92% | 628,00 |
| 23.11.2021 | 323,05 | 323,30 | 317,10 | 320,60 | -0,84% | 1.519,00 |
| 22.11.2021 | 330,25 | 331,85 | 322,60 | 323,30 | -1,39% | 625,00 |
| 19.11.2021 | 327,75 | 331,50 | 326,30 | 327,85 | 0,55% | 654,00 |
| 18.11.2021 | 329,55 | 330,85 | 325,40 | 326,05 | -0,88% | 498,00 |
| 17.11.2021 | 328,35 | 331,55 | 326,55 | 328,95 | 0,24% | 968,00 |
| 16.11.2021 | 324,40 | 328,95 | 323,95 | 328,15 | 0,64% | 1.162,00 |
| 15.11.2021 | 326,05 | 326,50 | 323,15 | 326,05 | 0,57% | 897,00 |
| 12.11.2021 | 320,15 | 324,70 | 319,80 | 324,20 | 1,27% | 1.617,00 |
| 11.11.2021 | 317,65 | 320,80 | 317,60 | 320,15 | 0,64% | 329,00 |
| 10.11.2021 | 316,65 | 318,55 | 315,20 | 318,10 | 0,33% | 519,00 |
| 09.11.2021 | 315,75 | 318,25 | 314,70 | 317,05 | 0,11% | 1.038,00 |
| 08.11.2021 | 319,25 | 322,70 | 316,15 | 316,70 | -0,71% | 1.817,00 |
| 05.11.2021 | 317,95 | 322,90 | 317,45 | 318,95 | 0,46% | 1.513,00 |
| 04.11.2021 | 312,95 | 317,50 | 312,75 | 317,50 | 1,75% | 1.653,00 |
| 03.11.2021 | 311,95 | 313,80 | 306,40 | 312,05 | -0,03% | 3.528,00 |
| 02.11.2021 | 305,95 | 313,70 | 305,80 | 312,15 | 2,04% | 2.239,00 |
| 01.11.2021 | 311,75 | 312,55 | 303,75 | 305,90 | -1,51% | 1.342,00 |
| 29.10.2021 | 305,00 | 311,75 | 304,40 | 310,60 | 1,82% | 750,00 |
| 28.10.2021 | 305,75 | 307,15 | 303,70 | 305,05 | -0,10% | 410,00 |
| 27.10.2021 | 307,65 | 308,50 | 304,55 | 305,35 | -0,68% | 581,00 |
| 26.10.2021 | 307,15 | 309,90 | 306,50 | 307,45 | 0,16% | 1.113,00 |
| 25.10.2021 | 303,65 | 307,55 | 302,85 | 306,95 | 0,85% | 1.005,00 |
| 22.10.2021 | 298,55 | 305,35 | 298,00 | 304,35 | 1,82% | 1.379,00 |
| 21.10.2021 | 296,10 | 298,90 | 295,95 | 298,90 | 0,74% | 892,00 |
| 20.10.2021 | 300,15 | 302,25 | 296,60 | 296,70 | -1,30% | 628,00 |
| 19.10.2021 | 294,90 | 301,50 | 294,45 | 300,60 | 1,79% | 958,00 |
| 18.10.2021 | 297,25 | 297,25 | 293,00 | 295,30 | 0,31% | 691,00 |
| 15.10.2021 | 293,15 | 295,10 | 292,50 | 294,40 | 0,68% | 493,00 |
| 14.10.2021 | 285,95 | 292,45 | 285,35 | 292,40 | 2,70% | 1.769,00 |
| 13.10.2021 | 282,60 | 286,05 | 280,50 | 284,70 | 0,12% | 1.133,00 |
| 12.10.2021 | 281,55 | 285,45 | 280,15 | 284,35 | 0,60% | 580,00 |
| 11.10.2021 | 281,15 | 284,00 | 279,90 | 282,65 | 0,52% | 1.253,00 |
| 08.10.2021 | 282,75 | 283,40 | 280,60 | 281,20 | -0,34% | 197,00 |
| 07.10.2021 | 283,40 | 285,10 | 282,00 | 282,15 | 0,27% | 500,00 |
| 06.10.2021 | 278,25 | 281,40 | 277,15 | 281,40 | 0,32% | 680,00 |
| 05.10.2021 | 275,65 | 282,10 | 275,00 | 280,50 | 2,11% | 343,00 |
| 04.10.2021 | 278,60 | 279,65 | 271,90 | 274,70 | -1,96% | 1.101,00 |
| 01.10.2021 | 275,20 | 281,90 | 273,55 | 280,20 | 1,17% | 504,00 |
| 30.09.2021 | 280,15 | 281,35 | 275,40 | 276,95 | -0,81% | 2.076,00 |
| 29.09.2021 | 278,85 | 280,60 | 277,90 | 279,20 | 0,69% | 580,00 |
| 28.09.2021 | 286,80 | 286,80 | 277,30 | 277,30 | -3,08% | 800,00 |
| 27.09.2021 | 291,15 | 291,45 | 284,50 | 286,10 | -1,14% | 843,00 |
| 24.09.2021 | 292,45 | 292,80 | 288,20 | 289,40 | -0,86% | 750,00 |
| 23.09.2021 | 288,45 | 295,05 | 283,50 | 291,90 | 2,10% | 799,00 |
| 22.09.2021 | 283,45 | 287,00 | 283,00 | 285,90 | 1,02% | 1.671,00 |
| 21.09.2021 | 284,75 | 286,85 | 282,30 | 283,00 | -0,18% | 218,00 |
| 20.09.2021 | 284,40 | 285,90 | 280,00 | 283,50 | -0,93% | 1.112,00 |
| 17.09.2021 | 291,30 | 291,45 | 285,35 | 286,15 | -1,65% | 412,00 |
| 16.09.2021 | 291,35 | 293,40 | 289,20 | 290,95 | -0,09% | 569,00 |
| 15.09.2021 | 288,85 | 292,60 | 287,60 | 291,20 | 0,94% | 846,00 |
| 14.09.2021 | 287,75 | 290,30 | 286,60 | 288,50 | 0,42% | 226,00 |
| 13.09.2021 | 290,85 | 292,85 | 284,40 | 287,30 | -0,76% | 514,00 |
| 10.09.2021 | 289,35 | 292,40 | 288,60 | 289,50 | 0,38% | 531,00 |
| 09.09.2021 | 286,80 | 289,90 | 286,05 | 288,40 | 0,17% | 402,00 |
| 08.09.2021 | 288,75 | 289,75 | 286,95 | 287,90 | -0,17% | 444,00 |
| 07.09.2021 | 289,50 | 291,05 | 287,10 | 288,40 | -0,45% | 594,00 |
| 06.09.2021 | 289,55 | 290,00 | 289,05 | 289,70 | 0,24% | 473,00 |
| 03.09.2021 | 287,55 | 289,45 | 285,65 | 289,00 | 0,59% | 164,00 |
| 02.09.2021 | 285,15 | 288,55 | 283,65 | 287,30 | 0,68% | 396,00 |
| 01.09.2021 | 286,05 | 286,65 | 283,90 | 285,35 | 0,09% | 615,00 |
| 31.08.2021 | 285,85 | 286,25 | 283,30 | 285,10 | -0,14% | 417,00 |
| 30.08.2021 | 284,70 | 287,10 | 283,60 | 285,50 | 0,39% | 989,00 |
| 27.08.2021 | 283,85 | 285,00 | 283,30 | 284,40 | 0,35% | 719,00 |
| 26.08.2021 | 283,35 | 284,45 | 281,70 | 283,40 | -0,04% | 441,00 |
| 25.08.2021 | 281,65 | 284,40 | 281,40 | 283,50 | 0,64% | 293,00 |
| 24.08.2021 | 283,95 | 284,40 | 281,70 | 281,70 | -0,56% | 488,00 |
| 23.08.2021 | 286,00 | 286,00 | 283,30 | 283,30 | -0,40% | 806,00 |
| 20.08.2021 | 280,15 | 285,10 | 278,80 | 284,45 | 1,16% | 346,00 |
| 19.08.2021 | 277,10 | 281,80 | 274,20 | 281,20 | 1,44% | 410,00 |
| 18.08.2021 | 281,10 | 281,35 | 277,20 | 277,20 | -1,32% | 472,00 |
| 17.08.2021 | 277,95 | 281,70 | 277,20 | 280,90 | 0,75% | 407,00 |
| 16.08.2021 | 273,90 | 278,90 | 273,50 | 278,80 | 1,77% | 539,00 |
| 13.08.2021 | 274,15 | 275,10 | 273,30 | 273,95 | -0,05% | 588,00 |
| 12.08.2021 | 272,15 | 274,20 | 271,55 | 274,10 | 0,68% | 469,00 |
| 11.08.2021 | 272,85 | 274,35 | 270,15 | 272,25 | -0,37% | 2.169,00 |
| 10.08.2021 | 271,70 | 274,85 | 271,70 | 273,25 | 0,31% | 281,00 |
| 09.08.2021 | 273,00 | 274,00 | 272,00 | 272,40 | -0,47% | 345,00 |
| 06.08.2021 | 270,80 | 274,20 | 270,45 | 273,70 | 1,16% | 292,00 |
| 05.08.2021 | 268,15 | 270,60 | 267,25 | 270,55 | 1,16% | 333,00 |
| 04.08.2021 | 268,05 | 269,10 | 266,25 | 267,45 | -0,37% | 676,00 |
| 03.08.2021 | 266,95 | 269,35 | 266,10 | 268,45 | 0,92% | 537,00 |
| 02.08.2021 | 268,75 | 269,35 | 265,85 | 266,00 | -0,54% | 636,00 |
| 30.07.2021 | 266,70 | 268,55 | 266,25 | 267,45 | -0,19% | 347,00 |
| 29.07.2021 | 267,75 | 268,50 | 266,15 | 267,95 | 0,39% | 875,00 |
| 28.07.2021 | 270,45 | 272,30 | 266,85 | 266,90 | -1,33% | 493,00 |
| 27.07.2021 | 269,75 | 270,90 | 266,80 | 270,50 | 0,11% | 567,00 |
| 26.07.2021 | 269,20 | 271,30 | 268,20 | 270,20 | -0,18% | 837,00 |
| 23.07.2021 | 267,45 | 270,80 | 267,40 | 270,70 | 1,39% | 1.981,00 |
| 22.07.2021 | 266,25 | 267,35 | 265,10 | 267,00 | 0,43% | 472,00 |
| 21.07.2021 | 265,05 | 267,25 | 265,05 | 265,85 | 0,34% | 543,00 |
| 20.07.2021 | 262,70 | 266,80 | 262,65 | 264,95 | 1,16% | 369,00 |
| 19.07.2021 | 263,10 | 263,70 | 259,20 | 261,90 | -0,74% | 643,00 |
| 16.07.2021 | 266,40 | 268,60 | 263,70 | 263,85 | -1,03% | 922,00 |