Börse:
28,520€
0,56%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
28,380€
Ask:
28,660€
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 28,56 | 28,92 | 28,41 | 28,51 | 0,53% | 1.449.372,00 |
| 16.09.2021 | 28,18 | 28,69 | 28,12 | 28,36 | 1,25% | 620.995,00 |
| 15.09.2021 | 28,64 | 28,69 | 27,98 | 28,01 | -2,47% | 553.407,00 |
| 14.09.2021 | 28,70 | 29,02 | 28,57 | 28,72 | 0,17% | 830.004,00 |
| 13.09.2021 | 28,31 | 28,77 | 28,25 | 28,67 | 1,16% | 516.330,00 |
| 10.09.2021 | 28,92 | 28,97 | 28,33 | 28,34 | -1,56% | 452.759,00 |
| 09.09.2021 | 28,33 | 28,84 | 27,90 | 28,79 | 0,88% | 509.280,00 |
| 08.09.2021 | 28,30 | 29,18 | 28,15 | 28,54 | 0,49% | 699.487,00 |
| 07.09.2021 | 28,32 | 28,59 | 28,08 | 28,40 | 0,35% | 557.252,00 |
| 06.09.2021 | 28,75 | 28,87 | 28,29 | 28,30 | -1,29% | 504.233,00 |
| 03.09.2021 | 29,45 | 29,51 | 28,67 | 28,67 | -2,71% | 545.546,00 |
| 02.09.2021 | 29,48 | 29,58 | 29,28 | 29,47 | -0,24% | 391.191,00 |
| 01.09.2021 | 29,36 | 29,89 | 29,36 | 29,54 | 1,30% | 718.238,00 |
| 31.08.2021 | 28,84 | 29,20 | 28,71 | 29,16 | 1,07% | 543.726,00 |
| 30.08.2021 | 29,16 | 29,28 | 28,85 | 28,85 | -0,86% | 317.424,00 |
| 27.08.2021 | 29,06 | 29,12 | 28,70 | 29,10 | 0,14% | 446.621,00 |
| 26.08.2021 | 29,44 | 29,56 | 29,03 | 29,06 | -1,69% | 500.204,00 |
| 25.08.2021 | 29,34 | 30,02 | 29,17 | 29,56 | 0,48% | 785.759,00 |
| 24.08.2021 | 28,70 | 29,58 | 28,60 | 29,42 | 3,41% | 1.019.556,00 |
| 23.08.2021 | 28,20 | 28,75 | 28,20 | 28,45 | 1,46% | 671.710,00 |
| 20.08.2021 | 28,11 | 28,16 | 27,61 | 28,04 | -0,32% | 680.708,00 |
| 19.08.2021 | 28,00 | 28,47 | 27,67 | 28,13 | -1,02% | 671.084,00 |
| 18.08.2021 | 28,21 | 28,53 | 28,03 | 28,42 | 0,71% | 578.875,00 |
| 17.08.2021 | 28,38 | 28,39 | 27,98 | 28,22 | -1,12% | 686.410,00 |
| 16.08.2021 | 28,80 | 28,86 | 28,40 | 28,54 | -1,42% | 511.798,00 |
| 13.08.2021 | 28,87 | 29,32 | 28,80 | 28,95 | 0,38% | 670.930,00 |
| 12.08.2021 | 29,34 | 29,78 | 28,71 | 28,84 | 0,21% | 763.039,00 |
| 11.08.2021 | 28,74 | 28,97 | 28,46 | 28,78 | 0,45% | 494.848,00 |
| 10.08.2021 | 28,90 | 29,14 | 28,39 | 28,65 | -0,80% | 791.655,00 |
| 09.08.2021 | 29,28 | 29,50 | 28,79 | 28,88 | -0,82% | 465.375,00 |
| 06.08.2021 | 29,30 | 29,38 | 28,94 | 29,12 | -0,44% | 716.815,00 |
| 05.08.2021 | 28,50 | 29,25 | 28,10 | 29,25 | 2,63% | 929.765,00 |
| 04.08.2021 | 29,20 | 29,31 | 28,32 | 28,50 | -1,72% | 1.248.641,00 |
| 03.08.2021 | 29,70 | 29,79 | 28,91 | 29,00 | -2,42% | 959.649,00 |
| 02.08.2021 | 30,00 | 30,54 | 29,72 | 29,72 | -0,47% | 872.263,00 |
| 30.07.2021 | 29,82 | 30,23 | 29,41 | 29,86 | -0,63% | 914.406,00 |
| 29.07.2021 | 30,88 | 30,88 | 29,51 | 30,05 | -1,28% | 899.567,00 |
| 28.07.2021 | 30,09 | 30,65 | 30,02 | 30,44 | 1,64% | 563.231,00 |
| 27.07.2021 | 30,18 | 30,34 | 29,77 | 29,95 | -0,79% | 443.352,00 |
| 26.07.2021 | 29,80 | 30,33 | 29,66 | 30,19 | 1,00% | 518.266,00 |
| 23.07.2021 | 30,06 | 30,24 | 29,80 | 29,89 | 0,17% | 571.656,00 |
| 22.07.2021 | 30,30 | 31,09 | 29,84 | 29,84 | -0,76% | 851.686,00 |
| 21.07.2021 | 29,58 | 30,32 | 29,55 | 30,07 | 3,16% | 878.740,00 |
| 20.07.2021 | 29,07 | 29,35 | 28,72 | 29,15 | 0,83% | 916.042,00 |
| 19.07.2021 | 29,64 | 29,67 | 28,51 | 28,91 | -3,67% | 1.284.722,00 |
| 16.07.2021 | 29,76 | 30,50 | 29,58 | 30,01 | 1,59% | 914.639,00 |
| 15.07.2021 | 30,12 | 30,13 | 29,42 | 29,54 | -1,30% | 759.928,00 |
| 14.07.2021 | 30,01 | 30,14 | 29,65 | 29,93 | -0,43% | 828.119,00 |
| 13.07.2021 | 30,70 | 30,70 | 29,81 | 30,06 | -2,12% | 1.353.188,00 |
| 12.07.2021 | 31,36 | 31,53 | 30,60 | 30,71 | -2,23% | 664.836,00 |
| 09.07.2021 | 31,19 | 31,88 | 31,10 | 31,41 | 0,83% | 609.158,00 |
| 08.07.2021 | 31,29 | 31,46 | 30,36 | 31,15 | -1,27% | 885.452,00 |
| 07.07.2021 | 32,06 | 32,35 | 31,55 | 31,55 | -1,68% | 584.962,00 |
| 06.07.2021 | 32,22 | 32,49 | 31,99 | 32,09 | -0,50% | 793.874,00 |
| 05.07.2021 | 31,60 | 32,37 | 31,41 | 32,25 | 1,86% | 540.458,00 |
| 02.07.2021 | 31,80 | 32,01 | 31,52 | 31,66 | -0,13% | 393.396,00 |
| 01.07.2021 | 31,79 | 32,50 | 31,54 | 31,70 | 0,67% | 764.255,00 |
| 30.06.2021 | 31,11 | 31,59 | 30,61 | 31,49 | 1,16% | 1.009.482,00 |
| 29.06.2021 | 31,50 | 31,67 | 30,86 | 31,13 | -0,38% | 1.006.277,00 |
| 28.06.2021 | 32,26 | 32,26 | 31,11 | 31,25 | -3,19% | 917.928,00 |
| 25.06.2021 | 33,05 | 33,05 | 32,06 | 32,28 | -1,97% | 674.267,00 |
| 24.06.2021 | 32,90 | 33,11 | 32,51 | 32,93 | 0,61% | 554.880,00 |
| 23.06.2021 | 33,64 | 33,70 | 32,34 | 32,73 | -2,71% | 757.529,00 |
| 22.06.2021 | 33,61 | 33,83 | 33,30 | 33,64 | 0,36% | 536.271,00 |
| 21.06.2021 | 33,85 | 33,91 | 33,21 | 33,52 | -1,50% | 584.473,00 |
| 18.06.2021 | 35,16 | 35,25 | 33,74 | 34,03 | -3,63% | 1.190.990,00 |
| 17.06.2021 | 34,69 | 35,89 | 34,63 | 35,31 | 1,55% | 870.252,00 |
| 16.06.2021 | 34,51 | 34,79 | 34,29 | 34,77 | 0,67% | 598.205,00 |
| 15.06.2021 | 34,82 | 35,00 | 34,41 | 34,54 | -0,40% | 556.579,00 |
| 14.06.2021 | 35,03 | 35,22 | 34,44 | 34,68 | -0,74% | 661.143,00 |
| 11.06.2021 | 34,73 | 35,05 | 34,48 | 34,94 | 1,51% | 546.770,00 |
| 10.06.2021 | 35,42 | 35,46 | 34,42 | 34,42 | -2,69% | 613.036,00 |
| 09.06.2021 | 35,11 | 35,74 | 34,99 | 35,37 | 1,17% | 679.211,00 |
| 08.06.2021 | 33,93 | 35,27 | 33,82 | 34,96 | 3,04% | 952.570,00 |
| 07.06.2021 | 34,00 | 34,12 | 33,61 | 33,93 | -0,24% | 678.603,00 |
| 04.06.2021 | 33,95 | 34,11 | 33,78 | 34,01 | 0,29% | 613.249,00 |
| 03.06.2021 | 34,40 | 34,42 | 33,75 | 33,91 | -1,22% | 744.231,00 |
| 02.06.2021 | 34,18 | 34,40 | 33,94 | 34,33 | 0,64% | 600.355,00 |
| 01.06.2021 | 33,09 | 34,20 | 32,99 | 34,11 | 3,80% | 733.258,00 |
| 31.05.2021 | 32,72 | 33,30 | 32,70 | 32,86 | 0,43% | 470.281,00 |
| 28.05.2021 | 32,54 | 32,95 | 32,25 | 32,72 | 0,96% | 644.738,00 |
| 27.05.2021 | 32,31 | 32,85 | 32,25 | 32,41 | 0,19% | 2.054.744,00 |
| 26.05.2021 | 32,33 | 32,52 | 32,03 | 32,35 | 0,37% | 482.999,00 |
| 25.05.2021 | 32,10 | 32,47 | 31,88 | 32,23 | 0,72% | 835.819,00 |
| 24.05.2021 | 31,74 | 32,02 | 31,57 | 32,00 | 1,17% | 328.253,00 |
| 21.05.2021 | 31,40 | 31,98 | 31,27 | 31,63 | 0,96% | 474.191,00 |
| 20.05.2021 | 31,80 | 31,82 | 31,07 | 31,33 | -0,60% | 604.361,00 |
| 19.05.2021 | 31,70 | 31,79 | 30,96 | 31,52 | -1,90% | 765.741,00 |
| 18.05.2021 | 32,06 | 32,21 | 31,60 | 32,13 | 1,07% | 578.073,00 |
| 17.05.2021 | 32,42 | 32,50 | 31,76 | 31,79 | -1,76% | 389.760,00 |
| 14.05.2021 | 31,80 | 32,36 | 31,34 | 32,36 | 2,76% | 549.474,00 |
| 13.05.2021 | 31,50 | 31,73 | 30,65 | 31,49 | -0,54% | 514.859,00 |
| 12.05.2021 | 31,88 | 32,22 | 31,55 | 31,66 | -1,40% | 600.873,00 |
| 11.05.2021 | 32,63 | 32,71 | 31,77 | 32,11 | -3,11% | 1.069.487,00 |
| 10.05.2021 | 33,69 | 33,95 | 32,99 | 33,14 | -0,99% | 591.901,00 |
| 07.05.2021 | 33,31 | 33,50 | 32,98 | 33,47 | 0,93% | 658.677,00 |
| 06.05.2021 | 33,77 | 34,21 | 32,96 | 33,16 | -1,16% | 794.589,00 |
| 05.05.2021 | 33,86 | 34,14 | 33,44 | 33,55 | 0,15% | 594.359,00 |
| 04.05.2021 | 33,78 | 34,47 | 33,46 | 33,50 | -0,42% | 632.174,00 |
| 03.05.2021 | 33,64 | 33,94 | 33,41 | 33,64 | 0,51% | 496.019,00 |