Börse:
26,095€
-10,42%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
25,960€
Ask:
26,230€
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2020 | 38,85 | 39,14 | 38,70 | 38,99 | 0,13% | 1.093.845,00 |
| 19.02.2020 | 38,97 | 39,28 | 38,75 | 38,94 | 0,46% | 831.425,00 |
| 18.02.2020 | 38,54 | 38,89 | 38,38 | 38,76 | 0,03% | 1.057.164,00 |
| 17.02.2020 | 38,51 | 38,75 | 38,48 | 38,75 | 0,62% | 667.863,00 |
| 14.02.2020 | 38,55 | 38,97 | 38,51 | 38,51 | -0,47% | 965.452,00 |
| 13.02.2020 | 38,50 | 38,70 | 38,02 | 38,69 | 0,13% | 863.815,00 |
| 12.02.2020 | 38,19 | 38,72 | 38,16 | 38,64 | 1,28% | 995.459,00 |
| 11.02.2020 | 38,20 | 38,35 | 37,87 | 38,15 | 0,98% | 828.958,00 |
| 10.02.2020 | 37,94 | 38,15 | 37,52 | 37,78 | -0,66% | 675.119,00 |
| 07.02.2020 | 38,48 | 38,74 | 37,70 | 38,03 | -1,66% | 794.272,00 |
| 06.02.2020 | 38,77 | 39,11 | 38,55 | 38,67 | 0,49% | 810.048,00 |
| 05.02.2020 | 37,66 | 38,99 | 37,59 | 38,48 | 1,96% | 1.371.847,00 |
| 04.02.2020 | 37,58 | 37,93 | 37,14 | 37,74 | 0,88% | 987.600,00 |
| 03.02.2020 | 37,14 | 37,41 | 36,98 | 37,41 | 1,03% | 973.974,00 |
| 31.01.2020 | 37,49 | 37,68 | 36,70 | 37,03 | -0,67% | 1.220.473,00 |
| 30.01.2020 | 37,10 | 37,28 | 36,77 | 37,28 | -0,67% | 1.154.538,00 |
| 29.01.2020 | 37,23 | 37,83 | 37,09 | 37,53 | 0,70% | 1.292.194,00 |
| 28.01.2020 | 37,05 | 37,42 | 36,59 | 37,27 | 1,14% | 1.117.370,00 |
| 27.01.2020 | 37,00 | 37,07 | 36,12 | 36,85 | -3,48% | 1.867.873,00 |
| 24.01.2020 | 37,98 | 38,62 | 37,92 | 38,18 | 1,19% | 1.334.245,00 |
| 23.01.2020 | 38,35 | 38,35 | 37,63 | 37,73 | -2,23% | 1.266.494,00 |
| 22.01.2020 | 38,89 | 39,04 | 38,59 | 38,59 | -0,64% | 777.505,00 |
| 21.01.2020 | 39,24 | 39,39 | 38,59 | 38,84 | -1,37% | 1.096.402,00 |
| 20.01.2020 | 40,30 | 40,34 | 39,37 | 39,38 | -2,04% | 853.572,00 |
| 17.01.2020 | 40,39 | 40,59 | 40,05 | 40,20 | -0,15% | 815.182,00 |
| 16.01.2020 | 40,71 | 40,75 | 39,86 | 40,26 | -0,79% | 1.156.071,00 |
| 15.01.2020 | 41,01 | 41,09 | 40,26 | 40,58 | -1,05% | 865.529,00 |
| 14.01.2020 | 40,32 | 41,01 | 40,19 | 41,01 | 1,66% | 1.138.355,00 |
| 13.01.2020 | 40,44 | 40,59 | 40,14 | 40,34 | -0,35% | 478.344,00 |
| 10.01.2020 | 40,60 | 40,89 | 40,31 | 40,48 | -0,25% | 697.862,00 |
| 09.01.2020 | 40,71 | 40,86 | 40,43 | 40,58 | 0,45% | 989.133,00 |
| 08.01.2020 | 40,15 | 40,40 | 39,83 | 40,40 | 0,12% | 842.284,00 |
| 07.01.2020 | 40,37 | 40,69 | 39,94 | 40,35 | 0,25% | 1.040.740,00 |
| 06.01.2020 | 40,76 | 40,85 | 39,85 | 40,25 | -2,33% | 1.237.182,00 |
| 03.01.2020 | 41,66 | 41,70 | 41,00 | 41,21 | -1,32% | 798.710,00 |
| 02.01.2020 | 42,12 | 42,24 | 41,76 | 41,76 | 0,02% | 575.627,00 |
| 31.12.2019 | 41,86 | 42,13 | 41,75 | 41,75 | -0,52% | 224.245,00 |
| 30.12.2019 | 42,06 | 42,18 | 41,77 | 41,97 | -0,57% | 693.540,00 |
| 27.12.2019 | 42,07 | 42,31 | 41,84 | 42,21 | 0,45% | 492.650,00 |
| 24.12.2019 | 41,84 | 42,10 | 41,82 | 42,02 | 0,07% | 113.443,00 |
| 23.12.2019 | 41,30 | 42,06 | 41,30 | 41,99 | 2,07% | 838.705,00 |
| 20.12.2019 | 41,30 | 41,52 | 40,76 | 41,14 | -0,51% | 1.685.316,00 |
| 19.12.2019 | 41,36 | 41,42 | 40,81 | 41,35 | -0,12% | 1.616.186,00 |
| 18.12.2019 | 42,03 | 42,15 | 41,01 | 41,40 | -2,01% | 1.680.722,00 |
| 17.12.2019 | 41,95 | 42,58 | 41,63 | 42,25 | 1,49% | 2.413.275,00 |
| 16.12.2019 | 40,93 | 41,65 | 40,93 | 41,63 | 2,06% | 942.196,00 |
| 13.12.2019 | 40,44 | 40,95 | 40,19 | 40,79 | 2,44% | 1.236.779,00 |
| 12.12.2019 | 39,24 | 40,03 | 39,21 | 39,82 | 1,43% | 720.238,00 |
| 11.12.2019 | 38,79 | 39,26 | 38,68 | 39,26 | 1,34% | 592.002,00 |
| 10.12.2019 | 38,69 | 38,74 | 38,10 | 38,74 | 0,05% | 483.356,00 |
| 09.12.2019 | 38,77 | 38,87 | 38,55 | 38,72 | -0,10% | 307.569,00 |
| 06.12.2019 | 38,80 | 38,94 | 38,50 | 38,76 | 0,34% | 460.332,00 |
| 05.12.2019 | 38,15 | 38,73 | 38,02 | 38,63 | 1,87% | 582.318,00 |
| 04.12.2019 | 37,67 | 38,22 | 37,62 | 37,92 | 0,50% | 545.898,00 |
| 03.12.2019 | 38,45 | 38,45 | 37,51 | 37,73 | -1,15% | 554.846,00 |
| 02.12.2019 | 38,78 | 39,01 | 37,97 | 38,17 | -1,70% | 809.349,00 |
| 29.11.2019 | 39,10 | 39,19 | 38,76 | 38,83 | -0,89% | 631.263,00 |
| 28.11.2019 | 39,30 | 39,39 | 38,98 | 39,18 | -0,61% | 655.307,00 |
| 27.11.2019 | 39,56 | 39,61 | 39,14 | 39,42 | -0,40% | 789.235,00 |
| 26.11.2019 | 39,30 | 39,66 | 38,97 | 39,58 | 0,53% | 1.754.551,00 |
| 25.11.2019 | 39,00 | 39,59 | 38,92 | 39,37 | 1,29% | 702.499,00 |
| 22.11.2019 | 38,93 | 39,17 | 38,70 | 38,87 | -0,03% | 628.766,00 |
| 21.11.2019 | 38,78 | 38,94 | 38,18 | 38,88 | -0,21% | 485.574,00 |
| 20.11.2019 | 39,56 | 39,59 | 38,71 | 38,96 | -2,11% | 629.110,00 |
| 19.11.2019 | 39,52 | 40,27 | 39,38 | 39,80 | 2,21% | 1.089.785,00 |
| 18.11.2019 | 38,55 | 39,05 | 38,55 | 38,94 | 0,70% | 613.569,00 |
| 15.11.2019 | 38,30 | 38,67 | 38,14 | 38,67 | 1,66% | 706.243,00 |
| 14.11.2019 | 38,00 | 38,28 | 37,90 | 38,04 | -0,11% | 570.681,00 |
| 13.11.2019 | 38,50 | 38,50 | 37,87 | 38,08 | -1,12% | 729.487,00 |
| 12.11.2019 | 38,82 | 38,82 | 38,23 | 38,51 | -0,21% | 582.710,00 |
| 11.11.2019 | 39,17 | 39,37 | 38,47 | 38,59 | -2,82% | 883.274,00 |
| 08.11.2019 | 39,56 | 39,71 | 39,25 | 39,71 | 0,00% | 574.335,00 |
| 07.11.2019 | 39,22 | 39,83 | 38,80 | 39,71 | 1,77% | 1.046.685,00 |
| 06.11.2019 | 39,50 | 39,60 | 39,00 | 39,02 | -1,22% | 666.624,00 |