Börse:
23,410€
-2,90%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
23,300€
Ask:
23,520€
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2020 | 23,69 | 23,79 | 22,99 | 23,28 | -3,46% | - |
| 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 | 25,73 | 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 |
| 03.06.2020 | 27,10 | 27,80 | 26,92 | 27,72 | 4,02% | 1.977.801,00 |
| 02.06.2020 | 26,44 | 27,22 | 26,28 | 26,65 | 1,95% | 1.583.076,00 |
| 01.06.2020 | 25,86 | 26,23 | 25,56 | 26,14 | 3,12% | 940.220,00 |
| 29.05.2020 | 25,97 | 25,97 | 25,12 | 25,35 | -3,24% | 3.216.116,00 |
| 28.05.2020 | 25,87 | 26,64 | 25,68 | 26,20 | 2,95% | 2.082.756,00 |
| 27.05.2020 | 25,55 | 26,72 | 25,18 | 25,45 | 0,28% | 2.954.932,00 |
| 26.05.2020 | 23,26 | 25,42 | 23,17 | 25,38 | 11,32% | 2.873.177,00 |
| 25.05.2020 | 21,80 | 22,83 | 21,50 | 22,80 | 6,94% | 1.614.902,00 |
| 22.05.2020 | 21,15 | 21,79 | 20,75 | 21,32 | -0,51% | 1.578.199,00 |
| 21.05.2020 | 21,25 | 21,60 | 20,61 | 21,43 | -0,46% | 1.496.478,00 |
| 20.05.2020 | 21,49 | 21,73 | 20,64 | 21,53 | -0,42% | 1.850.002,00 |
| 19.05.2020 | 22,23 | 22,33 | 21,11 | 21,62 | -1,19% | 2.098.984,00 |
| 18.05.2020 | 21,43 | 21,95 | 21,20 | 21,88 | 4,79% | 2.461.149,00 |
| 15.05.2020 | 21,38 | 21,52 | 20,53 | 20,88 | 0,77% | 1.031.940,00 |
| 14.05.2020 | 21,20 | 21,21 | 20,15 | 20,72 | -2,63% | 1.309.841,00 |
| 13.05.2020 | 21,89 | 21,89 | 21,03 | 21,28 | -3,27% | 1.105.619,00 |
| 12.05.2020 | 22,32 | 22,54 | 22,00 | 22,00 | -2,57% | 1.238.652,00 |
| 11.05.2020 | 23,28 | 23,41 | 22,41 | 22,58 | -1,70% | 731.366,00 |
| 08.05.2020 | 23,37 | 23,48 | 22,86 | 22,97 | -0,35% | 712.008,00 |
| 07.05.2020 | 23,18 | 23,46 | 22,69 | 23,05 | 0,22% | 1.388.653,00 |
| 06.05.2020 | 24,15 | 24,26 | 23,00 | 23,00 | -4,60% | 922.271,00 |
| 05.05.2020 | 24,19 | 24,78 | 23,73 | 24,11 | 1,73% | 866.276,00 |
| 04.05.2020 | 24,61 | 25,11 | 23,70 | 23,70 | -6,40% | 1.131.489,00 |
| 30.04.2020 | 26,26 | 27,00 | 25,21 | 25,32 | -5,77% | 1.117.502,00 |
| 29.04.2020 | 25,81 | 26,95 | 25,57 | 26,87 | 3,87% | 799.820,00 |
| 28.04.2020 | 25,40 | 25,93 | 24,85 | 25,87 | 1,69% | 790.739,00 |
| 27.04.2020 | 25,37 | 25,93 | 24,89 | 25,44 | 3,41% | 871.245,00 |
| 24.04.2020 | 25,20 | 25,45 | 24,60 | 24,60 | -4,02% | 579.651,00 |
| 23.04.2020 | 25,59 | 26,36 | 25,51 | 25,63 | -0,47% | 705.500,00 |
| 22.04.2020 | 26,07 | 26,07 | 25,18 | 25,75 | 0,47% | 679.810,00 |
| 21.04.2020 | 25,80 | 26,49 | 25,45 | 25,63 | -0,91% | 546.995,00 |
| 20.04.2020 | 27,31 | 27,31 | 25,53 | 25,87 | -3,63% | - |
| 17.04.2020 | 25,63 | 26,84 | 24,86 | 26,84 | 9,24% | 1.678.788,00 |
| 16.04.2020 | 25,88 | 26,70 | 24,08 | 24,57 | -4,25% | 1.474.307,00 |
| 15.04.2020 | 27,17 | 27,30 | 25,46 | 25,66 | -7,00% | 1.378.290,00 |
| 14.04.2020 | 28,01 | 28,34 | 27,15 | 27,59 | -3,67% | 907.178,00 |
| 09.04.2020 | 28,63 | 29,57 | 28,05 | 28,64 | 1,31% | 990.955,00 |
| 08.04.2020 | 28,56 | 28,56 | 26,64 | 28,27 | 2,69% | 1.051.666,00 |
| 07.04.2020 | 26,03 | 28,11 | 25,76 | 27,53 | 9,77% | 1.634.311,00 |
| 06.04.2020 | 24,00 | 25,08 | 23,13 | 25,08 | 12,92% | 1.701.947,00 |
| 03.04.2020 | 23,50 | 23,74 | 22,21 | 22,21 | -3,43% | 986.894,00 |
| 02.04.2020 | 24,17 | 24,38 | 22,90 | 23,00 | -4,05% | 889.766,00 |
| 01.04.2020 | 25,20 | 25,26 | 23,97 | 23,97 | -4,12% | 1.157.357,00 |
| 31.03.2020 | 25,35 | 25,95 | 24,13 | 25,00 | 0,16% | 1.299.220,00 |
| 30.03.2020 | 26,30 | 26,65 | 24,68 | 24,96 | -4,95% | 937.615,00 |
| 27.03.2020 | 28,43 | 28,78 | 26,16 | 26,26 | -9,85% | 1.693.100,00 |
| 26.03.2020 | 26,00 | 29,38 | 26,00 | 29,13 | 8,53% | 1.415.800,00 |
| 25.03.2020 | 26,98 | 30,00 | 25,07 | 26,84 | 3,19% | 1.674.042,00 |
| 24.03.2020 | 26,20 | 26,49 | 24,28 | 26,01 | 7,48% | 1.288.264,00 |
| 23.03.2020 | 25,15 | 26,14 | 23,53 | 24,20 | -7,39% | 1.726.700,00 |
| 20.03.2020 | 26,06 | 27,99 | 24,76 | 26,13 | 15,21% | 4.759.994,00 |
| 19.03.2020 | 22,14 | 24,15 | 21,15 | 22,68 | 3,28% | 3.027.733,00 |
| 18.03.2020 | 24,22 | 27,58 | 21,96 | 21,96 | -8,73% | 3.268.720,00 |
| 17.03.2020 | 25,20 | 26,70 | 23,55 | 24,06 | -0,41% | 3.291.408,00 |
| 16.03.2020 | 21,91 | 24,38 | 21,06 | 24,16 | -0,45% | 4.215.144,00 |
| 13.03.2020 | 23,48 | 26,90 | 23,02 | 24,27 | 6,49% | 4.231.589,00 |
| 12.03.2020 | 23,00 | 24,62 | 21,90 | 22,79 | -13,51% | 6.312.406,00 |
| 11.03.2020 | 27,10 | 27,85 | 26,35 | 26,35 | -1,97% | 3.131.179,00 |
| 10.03.2020 | 28,02 | 29,11 | 26,62 | 26,88 | -2,15% | 3.609.771,00 |
| 09.03.2020 | 26,20 | 29,31 | 25,68 | 27,47 | -10,70% | 3.334.665,00 |
| 06.03.2020 | 31,00 | 31,46 | 29,93 | 30,76 | -3,88% | 2.812.830,00 |
| 05.03.2020 | 33,33 | 33,34 | 32,00 | 32,00 | -3,15% | 2.669.601,00 |
| 04.03.2020 | 33,19 | 33,85 | 32,85 | 33,04 | -0,27% | 2.063.895,00 |
| 03.03.2020 | 33,62 | 34,08 | 33,07 | 33,13 | 0,15% | 1.846.481,00 |
| 02.03.2020 | 33,29 | 33,42 | 32,16 | 33,08 | 1,25% | 2.717.293,00 |
| 28.02.2020 | 31,97 | 32,98 | 31,63 | 32,67 | -1,98% | 2.594.843,00 |
| 27.02.2020 | 33,75 | 34,12 | 32,63 | 33,33 | -3,56% | 2.275.324,00 |
| 26.02.2020 | 34,71 | 34,78 | 33,96 | 34,56 | -1,87% | 1.829.752,00 |
| 25.02.2020 | 36,30 | 36,59 | 35,11 | 35,22 | -3,14% | 2.195.877,00 |
| 24.02.2020 | 37,00 | 37,00 | 35,52 | 36,36 | -5,56% | 2.722.967,00 |
| 21.02.2020 | 38,43 | 39,05 | 38,26 | 38,50 | -1,26% | 1.455.524,00 |