Börse:
23,350€
-3,51%
Echtzeit-Aktienkurs Accor S.A.
Bid:
23,240€
Ask:
23,460€
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 24,26 | 24,30 | 23,39 | 23,40 | -3,33% | - |
| 20.10.2020 | 23,50 | 24,54 | 23,22 | 24,20 | 4,13% | 983.477,00 |
| 19.10.2020 | 22,80 | 23,30 | 22,67 | 23,24 | 1,00% | 352.345,00 |
| 16.10.2020 | 22,96 | 23,21 | 22,57 | 23,01 | 1,10% | 1.200.878,00 |
| 15.10.2020 | 22,82 | 23,06 | 22,38 | 22,76 | -5,32% | 1.235.942,00 |
| 14.10.2020 | 23,97 | 24,55 | 23,56 | 24,04 | -0,99% | 1.052.268,00 |
| 13.10.2020 | 24,79 | 24,91 | 23,97 | 24,28 | -2,37% | 709.482,00 |
| 12.10.2020 | 25,09 | 25,23 | 24,79 | 24,87 | -1,15% | 585.254,00 |
| 09.10.2020 | 24,96 | 25,46 | 24,84 | 25,16 | -0,04% | 585.232,00 |
| 08.10.2020 | 25,24 | 25,63 | 24,91 | 25,17 | -0,20% | 790.584,00 |
| 07.10.2020 | 25,00 | 25,50 | 24,73 | 25,22 | 0,04% | 1.118.281,00 |
| 06.10.2020 | 23,68 | 25,22 | 23,57 | 25,21 | 6,82% | 1.113.662,00 |
| 05.10.2020 | 23,17 | 23,94 | 23,02 | 23,60 | 3,33% | 866.267,00 |
| 02.10.2020 | 23,05 | 23,22 | 22,61 | 22,84 | -2,39% | 1.367.382,00 |
| 01.10.2020 | 23,97 | 24,02 | 23,12 | 23,40 | -2,50% | 1.006.313,00 |
| 30.09.2020 | 23,26 | 24,26 | 23,14 | 24,00 | 1,87% | 951.199,00 |
| 29.09.2020 | 24,36 | 24,41 | 23,44 | 23,56 | -3,48% | 995.751,00 |
| 28.09.2020 | 23,69 | 24,48 | 23,62 | 24,41 | 4,99% | 1.473.804,00 |
| 25.09.2020 | 23,36 | 23,47 | 22,77 | 23,25 | -0,13% | 1.673.778,00 |
| 24.09.2020 | 22,10 | 23,56 | 21,76 | 23,28 | 1,44% | 2.233.057,00 |
| 23.09.2020 | 22,40 | 23,09 | 21,75 | 22,95 | 4,27% | 2.466.760,00 |
| 22.09.2020 | 22,62 | 22,63 | 21,76 | 22,01 | -2,48% | 1.326.205,00 |
| 21.09.2020 | 23,56 | 23,57 | 21,87 | 22,57 | -5,53% | 2.310.780,00 |
| 18.09.2020 | 24,54 | 24,54 | 23,74 | 23,89 | -2,77% | 5.200.777,00 |
| 17.09.2020 | 24,17 | 24,77 | 24,04 | 24,57 | -0,36% | 1.302.134,00 |
| 16.09.2020 | 24,60 | 24,67 | 23,92 | 24,66 | -0,48% | 1.692.147,00 |
| 15.09.2020 | 25,21 | 25,55 | 24,77 | 24,78 | -1,59% | 1.033.465,00 |
| 14.09.2020 | 25,08 | 25,28 | 24,64 | 25,18 | 1,17% | 848.998,00 |
| 11.09.2020 | 25,60 | 25,80 | 24,89 | 24,89 | -4,27% | 1.224.249,00 |
| 10.09.2020 | 25,99 | 26,43 | 25,76 | 26,00 | 0,62% | 794.791,00 |
| 09.09.2020 | 25,97 | 26,28 | 25,37 | 25,84 | -1,19% | 1.140.208,00 |
| 08.09.2020 | 26,98 | 27,07 | 25,49 | 26,15 | -3,04% | 1.317.991,00 |
| 07.09.2020 | 27,32 | 27,47 | 26,75 | 26,97 | -0,52% | 931.688,00 |
| 04.09.2020 | 26,14 | 27,50 | 26,14 | 27,11 | 3,32% | 1.765.666,00 |
| 03.09.2020 | 26,20 | 27,27 | 26,20 | 26,24 | 1,31% | 1.574.566,00 |
| 02.09.2020 | 25,33 | 26,13 | 25,32 | 25,90 | 2,29% | 1.082.249,00 |
| 01.09.2020 | 26,06 | 26,10 | 25,19 | 25,32 | -1,63% | 1.083.252,00 |
| 31.08.2020 | 26,60 | 26,65 | 25,70 | 25,74 | -2,35% | 875.465,00 |
| 28.08.2020 | 26,10 | 26,54 | 25,68 | 26,36 | 2,09% | 1.394.919,00 |
| 27.08.2020 | 25,30 | 25,98 | 25,00 | 25,82 | 2,06% | 969.984,00 |
| 26.08.2020 | 25,51 | 25,77 | 25,25 | 25,30 | -0,75% | 841.574,00 |
| 25.08.2020 | 24,80 | 25,84 | 24,80 | 25,49 | 3,83% | 1.344.149,00 |
| 24.08.2020 | 24,90 | 25,04 | 24,04 | 24,55 | -0,49% | 1.184.769,00 |
| 21.08.2020 | 24,10 | 24,68 | 23,83 | 24,67 | 4,18% | 1.472.985,00 |
| 20.08.2020 | 23,59 | 24,31 | 23,07 | 23,68 | 2,25% | 1.792.600,00 |
| 19.08.2020 | 23,06 | 23,35 | 22,94 | 23,16 | 0,56% | 801.084,00 |
| 18.08.2020 | 23,26 | 23,57 | 22,78 | 23,03 | -1,20% | 1.033.548,00 |
| 17.08.2020 | 24,17 | 24,44 | 23,31 | 23,31 | -3,72% | 1.476.529,00 |
| 14.08.2020 | 24,96 | 25,01 | 24,16 | 24,21 | -3,93% | 1.518.315,00 |
| 13.08.2020 | 25,00 | 25,34 | 24,84 | 25,20 | 0,96% | 902.589,00 |
| 12.08.2020 | 25,15 | 25,54 | 24,87 | 24,96 | -1,23% | 1.042.760,00 |
| 11.08.2020 | 23,90 | 25,50 | 23,90 | 25,27 | 6,67% | 2.071.006,00 |
| 10.08.2020 | 22,85 | 23,69 | 22,79 | 23,69 | 4,41% | 1.172.611,00 |
| 07.08.2020 | 22,64 | 22,93 | 22,47 | 22,69 | 0,40% | 1.062.637,00 |
| 06.08.2020 | 23,00 | 23,55 | 22,57 | 22,60 | -2,04% | 2.305.646,00 |
| 05.08.2020 | 21,40 | 23,17 | 20,99 | 23,07 | 3,45% | 2.695.662,00 |
| 04.08.2020 | 21,68 | 22,36 | 21,56 | 22,30 | 3,91% | 1.215.078,00 |
| 03.08.2020 | 21,26 | 21,54 | 20,78 | 21,46 | 1,04% | 1.210.278,00 |
| 31.07.2020 | 21,71 | 21,90 | 21,24 | 21,24 | -2,21% | 1.276.732,00 |
| 30.07.2020 | 22,28 | 22,33 | 21,49 | 21,72 | -2,03% | 1.135.368,00 |
| 29.07.2020 | 21,90 | 22,45 | 21,79 | 22,17 | 0,96% | 921.677,00 |
| 28.07.2020 | 21,88 | 22,16 | 21,81 | 21,96 | 0,64% | 1.092.023,00 |
| 27.07.2020 | 22,59 | 22,59 | 21,68 | 21,82 | -3,54% | 1.256.848,00 |
| 24.07.2020 | 22,50 | 22,92 | 22,27 | 22,62 | -0,57% | 1.033.444,00 |
| 23.07.2020 | 23,50 | 23,66 | 22,73 | 22,75 | -2,44% | 1.279.375,00 |
| 22.07.2020 | 24,31 | 24,42 | 23,29 | 23,32 | -4,43% | 1.179.180,00 |
| 21.07.2020 | 23,83 | 24,64 | 23,67 | 24,40 | 3,57% | 1.077.673,00 |
| 20.07.2020 | 24,07 | 24,09 | 23,41 | 23,56 | -2,64% | 1.362.945,00 |
| 17.07.2020 | 24,61 | 24,61 | 23,84 | 24,20 | -1,83% | 1.012.476,00 |
| 16.07.2020 | 24,78 | 25,42 | 24,60 | 24,65 | -1,20% | 1.489.878,00 |
| 15.07.2020 | 23,63 | 25,29 | 23,51 | 24,95 | 6,94% | 1.649.649,00 |
| 14.07.2020 | 23,65 | 23,79 | 22,99 | 23,33 | -3,24% | 969.790,00 |
| 13.07.2020 | 24,50 | 24,76 | 23,62 | 24,11 | -0,08% | 1.378.514,00 |
| 10.07.2020 | 23,67 | 24,13 | 23,33 | 24,13 | 1,30% | 993.828,00 |
| 09.07.2020 | 24,91 | 24,92 | 23,80 | 23,82 | -3,09% | 825.332,00 |
| 08.07.2020 | 24,70 | 24,79 | 24,26 | 24,58 | -1,29% | 829.966,00 |
| 07.07.2020 | 25,22 | 25,23 | 24,78 | 24,90 | -1,58% | 806.468,00 |
| 06.07.2020 | 25,24 | 25,73 | 25,02 | 25,30 | 2,26% | 988.403,00 |
| 03.07.2020 | 24,65 | 24,83 | 24,38 | 24,74 | -0,24% | 713.511,00 |
| 02.07.2020 | 23,89 | 25,08 | 23,84 | 24,80 | 4,91% | 1.611.953,00 |
| 01.07.2020 | 24,01 | 24,10 | 22,56 | 23,64 | -2,35% | 1.933.988,00 |
| 30.06.2020 | 24,38 | 24,73 | 23,84 | 24,21 | 0,04% | 1.219.567,00 |
| 29.06.2020 | 23,70 | 24,52 | 23,62 | 24,20 | 1,64% | 1.346.776,00 |
| 26.06.2020 | 24,56 | 24,75 | 23,76 | 23,81 | -1,61% | 1.158.685,00 |
| 25.06.2020 | 24,50 | 25,01 | 24,05 | 24,20 | -1,79% | 1.337.852,00 |
| 24.06.2020 | 25,34 | 25,75 | 24,62 | 24,64 | -3,11% | 1.240.110,00 |
| 23.06.2020 | 25,41 | 26,45 | 25,29 | 25,43 | 1,11% | 1.547.814,00 |
| 22.06.2020 | 25,05 | 25,89 | 24,51 | 25,15 | -1,33% | 1.363.074,00 |
| 19.06.2020 | 25,98 | 26,19 | 25,43 | 25,49 | -1,12% | 1.651.494,00 |
| 18.06.2020 | 25,66 | 26,05 | 25,16 | 25,78 | 0,16% | 1.264.370,00 |
| 17.06.2020 | 26,23 | 26,80 | 25,52 | 25,74 | -1,94% | 1.425.040,00 |
| 16.06.2020 | 26,43 | 27,22 | 25,72 | 26,25 | 2,94% | 2.132.573,00 |
| 15.06.2020 | 25,00 | 25,64 | 24,79 | 25,50 | -1,09% | 1.543.950,00 |
| 12.06.2020 | 25,10 | 26,73 | 24,77 | 25,78 | 1,74% | 1.728.593,00 |
| 11.06.2020 | 26,20 | 26,20 | 25,31 | 25,34 | -5,87% | 1.984.259,00 |
| 10.06.2020 | 28,19 | 28,96 | 26,82 | 26,92 | -3,99% | 2.298.560,00 |
| 09.06.2020 | 28,81 | 29,06 | 27,04 | 28,04 | -1,79% | 1.788.126,00 |
| 08.06.2020 | 28,48 | 29,78 | 28,38 | 28,55 | -0,24% | 1.454.208,00 |
| 05.06.2020 | 27,96 | 29,30 | 27,86 | 28,62 | 5,22% | 2.653.942,00 |
| 04.06.2020 | 27,50 | 27,96 | 26,85 | 27,20 | -1,88% | 2.137.857,00 |