Börse:
29,560€
-4,80%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
29,420€
Ask:
29,700€
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.12.2020 | 30,27 | 30,36 | 29,42 | 29,48 | -1,73% | 786.593,00 |
| 11.12.2020 | 30,56 | 30,61 | 29,53 | 30,00 | -1,80% | 814.722,00 |
| 10.12.2020 | 31,27 | 31,27 | 30,08 | 30,55 | -1,77% | 865.323,00 |
| 09.12.2020 | 31,42 | 31,58 | 30,93 | 31,10 | -0,10% | 683.077,00 |
| 08.12.2020 | 31,31 | 31,53 | 30,94 | 31,13 | -0,99% | 675.322,00 |
| 07.12.2020 | 31,54 | 32,07 | 31,27 | 31,44 | -0,38% | 921.648,00 |
| 04.12.2020 | 30,49 | 32,07 | 30,36 | 31,56 | 3,48% | 1.206.053,00 |
| 03.12.2020 | 30,00 | 30,90 | 29,50 | 30,50 | 1,67% | 1.131.847,00 |
| 02.12.2020 | 29,66 | 30,04 | 29,38 | 30,00 | 1,42% | 983.709,00 |
| 01.12.2020 | 29,10 | 29,59 | 28,76 | 29,58 | 2,89% | 1.312.110,00 |
| 30.11.2020 | 29,76 | 29,80 | 28,75 | 28,75 | -4,93% | 2.466.781,00 |
| 27.11.2020 | 30,28 | 30,45 | 29,81 | 30,24 | -0,43% | 929.156,00 |
| 26.11.2020 | 30,95 | 30,95 | 30,22 | 30,37 | -1,65% | 929.490,00 |
| 25.11.2020 | 32,35 | 32,58 | 30,51 | 30,88 | -2,59% | 1.163.670,00 |
| 24.11.2020 | 30,72 | 32,86 | 30,72 | 31,70 | 4,62% | 1.843.516,00 |
| 23.11.2020 | 29,70 | 30,60 | 29,67 | 30,30 | 2,99% | 930.740,00 |
| 20.11.2020 | 29,40 | 29,59 | 29,19 | 29,42 | 0,14% | 719.960,00 |
| 19.11.2020 | 29,51 | 29,54 | 29,05 | 29,38 | -1,64% | 965.382,00 |
| 18.11.2020 | 30,16 | 30,29 | 29,48 | 29,87 | -1,78% | 999.589,00 |
| 17.11.2020 | 30,35 | 30,48 | 29,59 | 30,41 | 0,10% | 1.375.714,00 |
| 16.11.2020 | 28,68 | 30,92 | 28,55 | 30,38 | 7,73% | 2.294.487,00 |
| 13.11.2020 | 27,64 | 28,24 | 27,35 | 28,20 | 0,53% | 1.262.308,00 |
| 12.11.2020 | 26,80 | 28,53 | 26,50 | 28,05 | 3,13% | 2.339.233,00 |
| 11.11.2020 | 28,54 | 29,29 | 27,02 | 27,20 | -4,63% | 2.183.863,00 |
| 10.11.2020 | 27,66 | 28,95 | 27,08 | 28,52 | 2,00% | 2.460.655,00 |
| 09.11.2020 | 23,46 | 28,89 | 23,38 | 27,96 | 21,62% | 4.448.036,00 |
| 06.11.2020 | 23,55 | 23,89 | 22,97 | 22,99 | -2,38% | 1.057.988,00 |
| 05.11.2020 | 23,60 | 23,79 | 22,93 | 23,55 | 0,43% | 1.012.490,00 |
| 04.11.2020 | 22,67 | 23,60 | 22,50 | 23,45 | 1,47% | 1.059.085,00 |
| 03.11.2020 | 22,61 | 23,11 | 22,47 | 23,11 | 3,31% | 1.074.751,00 |
| 02.11.2020 | 22,01 | 22,54 | 21,63 | 22,37 | 2,33% | 770.719,00 |
| 30.10.2020 | 21,51 | 22,13 | 21,38 | 21,86 | 0,37% | 880.924,00 |
| 29.10.2020 | 21,22 | 22,21 | 21,04 | 21,78 | 1,87% | 964.008,00 |
| 28.10.2020 | 21,80 | 21,80 | 20,71 | 21,38 | -3,78% | 1.165.424,00 |
| 27.10.2020 | 22,97 | 23,02 | 22,22 | 22,22 | -3,22% | 1.244.924,00 |
| 26.10.2020 | 23,69 | 24,24 | 22,96 | 22,96 | -5,44% | 1.189.020,00 |
| 23.10.2020 | 23,92 | 24,86 | 23,60 | 24,28 | 3,06% | 1.326.337,00 |
| 22.10.2020 | 23,18 | 23,60 | 22,99 | 23,56 | 0,94% | 1.306.220,00 |
| 21.10.2020 | 24,26 | 24,30 | 23,34 | 23,34 | -3,55% | 937.574,00 |
| 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 |