Börse:
29,330€
-3,87%
Echtzeit-Aktienkurs Accor S.A.
Bid:
29,220€
Ask:
29,440€
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 30,08 | 30,60 | 29,04 | 29,16 | -4,42% | - |
| 23.05.2022 | 30,99 | 31,02 | 30,23 | 30,51 | -0,10% | 334.745,00 |
| 20.05.2022 | 30,13 | 30,93 | 29,94 | 30,54 | 1,83% | 601.370,00 |
| 19.05.2022 | 29,95 | 30,15 | 29,66 | 29,99 | -0,99% | 466.412,00 |
| 18.05.2022 | 31,02 | 31,02 | 30,16 | 30,29 | -2,10% | 549.468,00 |
| 17.05.2022 | 31,23 | 31,45 | 30,62 | 30,94 | -0,06% | 432.833,00 |
| 16.05.2022 | 30,76 | 31,24 | 30,36 | 30,96 | 0,88% | 459.269,00 |
| 13.05.2022 | 30,17 | 30,69 | 29,80 | 30,69 | 3,23% | 473.232,00 |
| 12.05.2022 | 29,67 | 30,29 | 29,54 | 29,73 | -2,75% | 625.623,00 |
| 11.05.2022 | 29,49 | 30,59 | 29,49 | 30,57 | 5,27% | 1.020.398,00 |
| 10.05.2022 | 29,36 | 29,57 | 28,50 | 29,04 | 0,45% | 838.922,00 |
| 09.05.2022 | 30,10 | 30,44 | 28,91 | 28,91 | -5,21% | 819.529,00 |
| 06.05.2022 | 30,55 | 30,94 | 30,21 | 30,50 | -1,07% | 799.441,00 |
| 05.05.2022 | 32,10 | 32,49 | 30,83 | 30,83 | -2,47% | 607.830,00 |
| 04.05.2022 | 31,99 | 32,06 | 31,35 | 31,61 | -0,78% | 600.713,00 |
| 03.05.2022 | 30,83 | 31,97 | 30,76 | 31,86 | 4,08% | 1.053.651,00 |
| 02.05.2022 | 31,45 | 31,45 | 29,73 | 30,61 | -2,92% | 588.860,00 |
| 29.04.2022 | 31,90 | 32,02 | 31,19 | 31,53 | 1,51% | 732.518,00 |
| 28.04.2022 | 31,00 | 31,24 | 30,52 | 31,06 | 2,37% | 709.685,00 |
| 27.04.2022 | 29,66 | 30,51 | 29,47 | 30,34 | 0,90% | 674.102,00 |
| 26.04.2022 | 30,70 | 30,73 | 29,93 | 30,07 | -0,92% | 619.326,00 |
| 25.04.2022 | 29,64 | 30,66 | 29,55 | 30,35 | 0,56% | 632.868,00 |
| 22.04.2022 | 31,21 | 31,89 | 30,18 | 30,18 | -4,76% | 646.847,00 |
| 21.04.2022 | 30,70 | 32,16 | 30,55 | 31,69 | 4,17% | 1.156.326,00 |
| 20.04.2022 | 29,85 | 30,99 | 29,75 | 30,42 | 2,53% | 1.032.678,00 |
| 19.04.2022 | 29,17 | 29,79 | 28,79 | 29,67 | 2,10% | 766.182,00 |
| 14.04.2022 | 27,99 | 29,31 | 27,93 | 29,06 | 4,57% | 723.760,00 |
| 13.04.2022 | 27,46 | 27,79 | 26,96 | 27,79 | 0,76% | 653.437,00 |
| 12.04.2022 | 27,10 | 27,86 | 26,98 | 27,58 | -0,33% | 468.125,00 |
| 11.04.2022 | 27,23 | 27,86 | 26,89 | 27,67 | 1,28% | 591.585,00 |
| 08.04.2022 | 27,46 | 27,78 | 27,01 | 27,32 | 1,26% | 824.257,00 |
| 07.04.2022 | 27,29 | 27,61 | 26,84 | 26,98 | -0,55% | 688.150,00 |
| 06.04.2022 | 28,29 | 28,63 | 26,89 | 27,13 | -4,44% | 647.048,00 |
| 05.04.2022 | 28,99 | 29,14 | 28,13 | 28,39 | -1,87% | 560.609,00 |
| 04.04.2022 | 29,12 | 29,26 | 28,50 | 28,93 | -0,21% | 441.079,00 |
| 01.04.2022 | 29,28 | 29,54 | 28,92 | 28,99 | -0,82% | 542.128,00 |
| 31.03.2022 | 29,80 | 29,99 | 29,12 | 29,23 | -1,38% | 477.656,00 |
| 30.03.2022 | 29,81 | 30,06 | 29,23 | 29,64 | -0,90% | 619.797,00 |
| 29.03.2022 | 28,96 | 30,00 | 28,88 | 29,91 | 5,09% | 690.223,00 |
| 28.03.2022 | 28,40 | 28,99 | 28,34 | 28,46 | 0,49% | 474.541,00 |
| 25.03.2022 | 28,36 | 28,65 | 28,05 | 28,32 | 0,04% | 520.944,00 |
| 24.03.2022 | 28,61 | 28,76 | 27,90 | 28,31 | -1,01% | 907.073,00 |
| 23.03.2022 | 29,14 | 29,25 | 28,56 | 28,60 | -1,45% | 384.992,00 |
| 22.03.2022 | 28,35 | 29,43 | 28,24 | 29,02 | 2,73% | 592.036,00 |
| 21.03.2022 | 28,46 | 28,76 | 27,91 | 28,25 | -1,15% | 570.530,00 |
| 18.03.2022 | 28,30 | 28,58 | 27,65 | 28,58 | 0,99% | 1.307.117,00 |
| 17.03.2022 | 28,76 | 28,99 | 27,96 | 28,30 | -0,53% | 745.638,00 |
| 16.03.2022 | 28,06 | 29,10 | 27,96 | 28,45 | 4,44% | 1.407.973,00 |
| 15.03.2022 | 26,65 | 27,40 | 26,37 | 27,24 | 0,74% | 607.158,00 |
| 14.03.2022 | 27,97 | 28,71 | 26,97 | 27,04 | -1,96% | 772.559,00 |
| 11.03.2022 | 26,88 | 28,33 | 26,87 | 27,58 | 2,95% | 862.783,00 |
| 10.03.2022 | 27,06 | 27,46 | 26,09 | 26,79 | -0,85% | 1.419.588,00 |
| 09.03.2022 | 25,15 | 27,22 | 24,85 | 27,02 | 14,10% | 1.840.235,00 |
| 08.03.2022 | 23,89 | 24,64 | 23,45 | 23,68 | -2,35% | 2.062.561,00 |
| 07.03.2022 | 24,51 | 25,90 | 23,34 | 24,25 | -7,12% | 2.280.659,00 |
| 04.03.2022 | 27,60 | 27,82 | 26,11 | 26,11 | -7,41% | 1.639.807,00 |
| 03.03.2022 | 29,49 | 29,77 | 27,98 | 28,20 | -4,67% | 1.002.623,00 |
| 02.03.2022 | 28,11 | 29,61 | 27,66 | 29,58 | 3,75% | 888.456,00 |
| 01.03.2022 | 30,28 | 30,66 | 28,43 | 28,51 | -6,80% | 1.348.533,00 |
| 28.02.2022 | 30,48 | 30,86 | 30,01 | 30,59 | -2,39% | 1.208.174,00 |
| 25.02.2022 | 29,47 | 31,42 | 29,47 | 31,34 | 3,53% | 1.336.236,00 |
| 24.02.2022 | 29,55 | 31,48 | 28,80 | 30,27 | -5,58% | 1.460.812,00 |
| 23.02.2022 | 32,62 | 33,07 | 31,98 | 32,06 | -1,26% | 1.048.305,00 |
| 22.02.2022 | 31,61 | 33,01 | 31,46 | 32,47 | -0,22% | 617.303,00 |
| 21.02.2022 | 33,19 | 33,47 | 32,44 | 32,54 | -1,06% | 618.990,00 |
| 18.02.2022 | 33,26 | 33,72 | 32,81 | 32,89 | -1,73% | 764.347,00 |
| 17.02.2022 | 33,98 | 34,29 | 33,37 | 33,47 | -1,56% | 691.891,00 |
| 16.02.2022 | 34,16 | 34,58 | 33,68 | 34,00 | -0,15% | 720.258,00 |
| 15.02.2022 | 32,88 | 34,05 | 32,44 | 34,05 | 2,87% | 881.529,00 |
| 14.02.2022 | 33,05 | 33,10 | 32,09 | 33,10 | -1,84% | 973.791,00 |
| 11.02.2022 | 33,72 | 34,21 | 33,50 | 33,72 | -1,03% | 1.172.298,00 |
| 10.02.2022 | 33,49 | 34,11 | 33,42 | 34,07 | 2,01% | 1.006.797,00 |
| 09.02.2022 | 32,68 | 33,41 | 32,60 | 33,40 | 2,77% | 871.987,00 |
| 08.02.2022 | 31,94 | 32,56 | 31,83 | 32,50 | 1,82% | 814.025,00 |
| 07.02.2022 | 31,85 | 32,04 | 31,49 | 31,92 | -1,78% | 497.327,00 |
| 04.02.2022 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | - |
| 03.02.2022 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | - |
| 02.02.2022 | 32,48 | 32,50 | 32,48 | 32,50 | 0,00% | 5,00 |
| 01.02.2022 | 32,50 | 32,50 | 32,50 | 32,50 | 0,43% | - |
| 31.01.2022 | 32,38 | 32,59 | 31,72 | 32,36 | 1,03% | 1.181.161,00 |
| 28.01.2022 | 32,50 | 32,50 | 31,45 | 32,03 | -0,40% | 1.112.946,00 |
| 27.01.2022 | 31,71 | 32,28 | 31,42 | 32,16 | -0,19% | 721.493,00 |
| 26.01.2022 | 31,37 | 32,55 | 31,37 | 32,22 | 3,94% | 1.012.226,00 |
| 25.01.2022 | 31,39 | 31,39 | 30,72 | 31,00 | 0,52% | 708.021,00 |
| 24.01.2022 | 32,17 | 32,20 | 30,68 | 30,84 | -4,76% | 1.210.742,00 |
| 21.01.2022 | 32,01 | 32,60 | 31,81 | 32,38 | -0,22% | 819.781,00 |
| 20.01.2022 | 31,60 | 32,45 | 31,47 | 32,45 | 2,75% | 912.856,00 |
| 19.01.2022 | 31,65 | 32,20 | 31,46 | 31,58 | -1,03% | 588.211,00 |
| 18.01.2022 | 32,05 | 32,05 | 31,51 | 31,91 | -0,90% | 499.928,00 |
| 17.01.2022 | 32,23 | 32,39 | 31,99 | 32,20 | 0,22% | 470.562,00 |
| 14.01.2022 | 31,46 | 32,21 | 31,24 | 32,13 | 1,04% | 925.645,00 |
| 13.01.2022 | 30,90 | 31,80 | 30,80 | 31,80 | 2,68% | 716.957,00 |
| 12.01.2022 | 31,25 | 31,50 | 30,97 | 30,97 | -0,19% | 599.110,00 |
| 11.01.2022 | 31,08 | 31,25 | 30,68 | 31,03 | 0,88% | 514.884,00 |
| 10.01.2022 | 30,75 | 31,38 | 30,63 | 30,76 | 0,49% | 732.672,00 |
| 07.01.2022 | 30,78 | 30,84 | 30,18 | 30,61 | 0,26% | 506.225,00 |
| 06.01.2022 | 30,00 | 30,95 | 29,50 | 30,53 | 0,20% | 809.845,00 |
| 05.01.2022 | 30,41 | 30,75 | 30,32 | 30,47 | 0,10% | 653.053,00 |
| 04.01.2022 | 29,73 | 30,76 | 29,69 | 30,44 | 3,96% | 1.422.637,00 |
| 03.01.2022 | 28,49 | 29,48 | 28,49 | 29,28 | 2,92% | 524.091,00 |