Börse:
33,350€
-0,34%
Echtzeit-Aktienkurs Accor S.A.
Bid:
33,350€
Ask:
33,350€
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 33,27 | 33,51 | 32,97 | 33,47 | 0,92% | 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 |
| 30.04.2021 | 33,70 | 34,05 | 33,37 | 33,47 | -2,39% | 936.211,00 |
| 29.04.2021 | 34,95 | 35,07 | 33,91 | 34,29 | -1,35% | 838.804,00 |
| 28.04.2021 | 34,58 | 35,21 | 34,36 | 34,76 | 0,84% | 659.291,00 |
| 27.04.2021 | 34,47 | 34,82 | 34,25 | 34,47 | 0,09% | 654.066,00 |
| 26.04.2021 | 33,67 | 34,91 | 33,48 | 34,44 | 2,32% | 793.104,00 |
| 23.04.2021 | 33,42 | 33,80 | 33,14 | 33,66 | 0,72% | 566.573,00 |
| 22.04.2021 | 32,99 | 33,76 | 32,77 | 33,42 | -0,24% | 829.206,00 |
| 21.04.2021 | 33,22 | 33,74 | 32,96 | 33,50 | 1,06% | 711.346,00 |
| 20.04.2021 | 33,92 | 34,06 | 32,98 | 33,15 | -2,41% | 1.175.886,00 |
| 19.04.2021 | 33,98 | 34,49 | 33,94 | 33,97 | 0,03% | 545.640,00 |
| 16.04.2021 | 33,94 | 34,56 | 33,87 | 33,96 | 0,12% | 670.999,00 |
| 15.04.2021 | 34,30 | 34,88 | 33,55 | 33,92 | 0,21% | 829.622,00 |
| 14.04.2021 | 32,92 | 34,17 | 32,80 | 33,85 | 3,08% | 738.012,00 |
| 13.04.2021 | 32,66 | 33,27 | 32,30 | 32,84 | 0,77% | 665.137,00 |
| 12.04.2021 | 33,11 | 33,23 | 32,59 | 32,59 | -1,36% | 724.816,00 |
| 09.04.2021 | 33,29 | 33,70 | 33,04 | 33,04 | -0,42% | 662.568,00 |
| 08.04.2021 | 33,46 | 33,50 | 32,83 | 33,18 | -0,78% | 591.980,00 |
| 07.04.2021 | 33,99 | 34,20 | 33,26 | 33,44 | -1,62% | 780.970,00 |
| 06.04.2021 | 33,07 | 34,22 | 33,00 | 33,99 | 3,98% | 1.025.391,00 |
| 01.04.2021 | 32,35 | 32,79 | 32,12 | 32,69 | 1,65% | 1.211.943,00 |
| 31.03.2021 | 32,48 | 32,86 | 32,15 | 32,16 | -1,23% | 695.829,00 |
| 30.03.2021 | 32,13 | 32,82 | 32,00 | 32,56 | 1,78% | 879.295,00 |
| 29.03.2021 | 32,21 | 32,39 | 31,90 | 31,99 | -0,74% | 853.215,00 |
| 26.03.2021 | 32,48 | 32,80 | 32,13 | 32,23 | -0,15% | 823.927,00 |
| 25.03.2021 | 32,25 | 32,50 | 31,52 | 32,28 | -0,74% | 803.562,00 |
| 24.03.2021 | 31,98 | 32,86 | 31,29 | 32,52 | 0,81% | 769.242,00 |
| 23.03.2021 | 32,53 | 32,75 | 31,87 | 32,26 | -1,50% | 932.322,00 |
| 22.03.2021 | 32,95 | 33,02 | 32,03 | 32,75 | -1,47% | 1.086.182,00 |
| 19.03.2021 | 33,53 | 33,96 | 33,00 | 33,24 | -1,51% | 1.937.426,00 |
| 18.03.2021 | 34,26 | 34,40 | 33,36 | 33,75 | -0,97% | 1.119.800,00 |
| 17.03.2021 | 34,75 | 34,81 | 33,67 | 34,08 | -2,04% | 841.313,00 |
| 16.03.2021 | 34,68 | 35,20 | 34,37 | 34,79 | 0,61% | 829.851,00 |
| 15.03.2021 | 35,35 | 35,35 | 34,32 | 34,58 | -1,34% | 779.083,00 |
| 12.03.2021 | 34,67 | 35,18 | 34,21 | 35,05 | 0,57% | 860.030,00 |
| 11.03.2021 | 34,79 | 34,98 | 34,13 | 34,85 | 0,78% | 672.740,00 |
| 10.03.2021 | 34,88 | 34,97 | 34,32 | 34,58 | -1,14% | 842.049,00 |
| 09.03.2021 | 34,85 | 35,39 | 34,71 | 34,98 | 0,60% | 910.882,00 |
| 08.03.2021 | 34,16 | 35,00 | 34,14 | 34,77 | 1,88% | 1.524.603,00 |
| 05.03.2021 | 34,40 | 34,84 | 33,90 | 34,13 | -1,84% | 1.044.535,00 |
| 04.03.2021 | 34,75 | 35,36 | 34,34 | 34,77 | -0,63% | 946.775,00 |
| 03.03.2021 | 35,13 | 35,74 | 34,67 | 34,99 | 0,43% | 1.957.398,00 |
| 02.03.2021 | 34,61 | 35,02 | 34,50 | 34,84 | 0,09% | 762.128,00 |
| 01.03.2021 | 34,92 | 35,33 | 34,63 | 34,81 | 0,72% | 1.150.910,00 |
| 26.02.2021 | 34,11 | 35,07 | 33,61 | 34,56 | -0,55% | 1.251.602,00 |
| 25.02.2021 | 35,41 | 35,49 | 34,67 | 34,75 | -1,03% | 1.121.085,00 |
| 24.02.2021 | 34,07 | 35,62 | 33,63 | 35,11 | 2,72% | 1.338.579,00 |
| 23.02.2021 | 33,50 | 34,52 | 33,30 | 34,18 | 2,77% | 1.572.645,00 |
| 22.02.2021 | 31,34 | 33,26 | 31,19 | 33,26 | 5,72% | 1.235.785,00 |
| 19.02.2021 | 31,03 | 31,54 | 30,96 | 31,46 | 1,58% | 735.818,00 |
| 18.02.2021 | 31,00 | 31,39 | 30,82 | 30,97 | -0,23% | 756.436,00 |
| 17.02.2021 | 31,80 | 32,16 | 30,66 | 31,04 | -2,94% | 1.049.949,00 |
| 16.02.2021 | 31,34 | 32,04 | 31,13 | 31,98 | 2,73% | 678.609,00 |
| 15.02.2021 | 30,10 | 31,28 | 30,07 | 31,13 | 4,08% | 673.124,00 |
| 12.02.2021 | 30,09 | 30,28 | 29,54 | 29,91 | -0,83% | 518.194,00 |
| 11.02.2021 | 30,32 | 30,48 | 29,46 | 30,16 | -0,20% | 755.367,00 |
| 10.02.2021 | 31,08 | 31,41 | 30,17 | 30,22 | -2,26% | 744.441,00 |
| 09.02.2021 | 31,17 | 31,71 | 30,89 | 30,92 | -0,80% | 799.234,00 |
| 08.02.2021 | 31,27 | 31,56 | 30,47 | 31,17 | -1,98% | 937.680,00 |
| 05.02.2021 | 30,68 | 31,93 | 30,51 | 31,80 | 4,23% | 1.188.905,00 |
| 04.02.2021 | 29,29 | 30,79 | 29,23 | 30,51 | 4,41% | 954.813,00 |
| 03.02.2021 | 29,38 | 29,82 | 29,02 | 29,22 | 0,83% | 771.267,00 |
| 02.02.2021 | 28,15 | 29,11 | 27,95 | 28,98 | 3,91% | 821.632,00 |
| 01.02.2021 | 28,01 | 28,22 | 27,58 | 27,89 | 0,22% | 675.631,00 |
| 29.01.2021 | 28,03 | 28,55 | 27,60 | 27,83 | -2,49% | 847.012,00 |
| 28.01.2021 | 27,43 | 28,96 | 27,26 | 28,54 | 2,88% | 1.113.104,00 |
| 27.01.2021 | 27,89 | 28,18 | 27,09 | 27,74 | -0,14% | 888.510,00 |
| 26.01.2021 | 27,60 | 28,02 | 27,39 | 27,78 | -1,00% | 1.222.037,00 |
| 25.01.2021 | 29,49 | 29,49 | 27,77 | 28,06 | -5,11% | 1.344.203,00 |
| 22.01.2021 | 30,95 | 30,95 | 29,22 | 29,57 | -4,77% | 1.146.370,00 |
| 21.01.2021 | 30,40 | 31,30 | 30,39 | 31,05 | 2,95% | 1.217.401,00 |
| 20.01.2021 | 30,40 | 30,69 | 29,96 | 30,16 | -0,69% | 477.991,00 |
| 19.01.2021 | 30,11 | 30,70 | 29,85 | 30,37 | 1,88% | 990.951,00 |
| 18.01.2021 | 29,90 | 30,05 | 29,56 | 29,81 | -1,06% | 397.989,00 |
| 15.01.2021 | 29,99 | 30,38 | 29,84 | 30,13 | 0,07% | 797.418,00 |
| 14.01.2021 | 29,56 | 30,43 | 29,43 | 30,11 | 2,14% | 819.337,00 |
| 13.01.2021 | 29,77 | 29,85 | 29,13 | 29,48 | -1,07% | 676.471,00 |
| 12.01.2021 | 29,52 | 30,23 | 29,34 | 29,80 | 1,33% | 650.809,00 |
| 11.01.2021 | 29,98 | 30,00 | 29,22 | 29,41 | -2,03% | 663.428,00 |
| 08.01.2021 | 30,03 | 30,60 | 29,80 | 30,02 | 1,08% | 1.115.847,00 |
| 07.01.2021 | 30,28 | 30,28 | 29,17 | 29,70 | -1,23% | 620.092,00 |
| 06.01.2021 | 29,49 | 30,60 | 28,90 | 30,07 | 3,44% | 1.082.739,00 |
| 05.01.2021 | 28,79 | 29,49 | 28,60 | 29,07 | 0,21% | 522.884,00 |
| 04.01.2021 | 30,06 | 30,66 | 29,01 | 29,01 | -1,99% | 729.748,00 |
| 31.12.2020 | 29,86 | 29,86 | 29,60 | 29,60 | -1,17% | 130.803,00 |
| 30.12.2020 | 29,79 | 30,04 | 29,55 | 29,95 | 0,64% | 373.669,00 |
| 29.12.2020 | 29,80 | 30,70 | 29,76 | 29,76 | 0,71% | 454.043,00 |
| 28.12.2020 | 29,63 | 29,93 | 29,49 | 29,55 | 0,75% | 336.498,00 |
| 24.12.2020 | 29,72 | 29,91 | 29,27 | 29,33 | -0,78% | 107.409,00 |
| 23.12.2020 | 28,89 | 29,76 | 28,77 | 29,56 | 2,75% | 681.327,00 |
| 22.12.2020 | 28,80 | 28,96 | 28,41 | 28,77 | 0,45% | 549.923,00 |
| 21.12.2020 | 29,00 | 29,00 | 27,15 | 28,64 | -3,05% | 1.146.234,00 |
| 18.12.2020 | 29,58 | 30,10 | 29,34 | 29,54 | -0,77% | 1.033.501,00 |
| 17.12.2020 | 29,75 | 30,00 | 29,48 | 29,77 | 0,47% | 677.096,00 |
| 16.12.2020 | 30,23 | 30,40 | 29,36 | 29,63 | -1,20% | 650.601,00 |
| 15.12.2020 | 29,43 | 30,03 | 29,01 | 29,99 | 1,73% | 1.116.363,00 |