Börse:
30,225€
1,12%
Echtzeit-Aktienkurs ACCOR SA INH. EO 3
Bid:
30,080€
Ask:
30,370€
Aktienkurse zur ACCOR SA INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2021 | 29,80 | 30,33 | 29,66 | 30,19 | 1,00% | 518.266,00 |
| 23.07.2021 | 30,06 | 30,24 | 29,80 | 29,89 | 0,17% | 571.656,00 |
| 22.07.2021 | 30,30 | 31,09 | 29,84 | 29,84 | -0,76% | 851.686,00 |
| 21.07.2021 | 29,58 | 30,32 | 29,55 | 30,07 | 3,16% | 878.740,00 |
| 20.07.2021 | 29,07 | 29,35 | 28,72 | 29,15 | 0,83% | 916.042,00 |
| 19.07.2021 | 29,64 | 29,67 | 28,51 | 28,91 | -3,67% | 1.284.722,00 |
| 16.07.2021 | 29,76 | 30,50 | 29,58 | 30,01 | 1,59% | 914.639,00 |
| 15.07.2021 | 30,12 | 30,13 | 29,42 | 29,54 | -1,30% | 759.928,00 |
| 14.07.2021 | 30,01 | 30,14 | 29,65 | 29,93 | -0,43% | 828.119,00 |
| 13.07.2021 | 30,70 | 30,70 | 29,81 | 30,06 | -2,12% | 1.353.188,00 |
| 12.07.2021 | 31,36 | 31,53 | 30,60 | 30,71 | -2,23% | 664.836,00 |
| 09.07.2021 | 31,19 | 31,88 | 31,10 | 31,41 | 0,83% | 609.158,00 |
| 08.07.2021 | 31,29 | 31,46 | 30,36 | 31,15 | -1,27% | 885.452,00 |
| 07.07.2021 | 32,06 | 32,35 | 31,55 | 31,55 | -1,68% | 584.962,00 |
| 06.07.2021 | 32,22 | 32,49 | 31,99 | 32,09 | -0,50% | 793.874,00 |
| 05.07.2021 | 31,60 | 32,37 | 31,41 | 32,25 | 1,86% | 540.458,00 |
| 02.07.2021 | 31,80 | 32,01 | 31,52 | 31,66 | -0,13% | 393.396,00 |
| 01.07.2021 | 31,79 | 32,50 | 31,54 | 31,70 | 0,67% | 764.255,00 |
| 30.06.2021 | 31,11 | 31,59 | 30,61 | 31,49 | 1,16% | 1.009.482,00 |
| 29.06.2021 | 31,50 | 31,67 | 30,86 | 31,13 | -0,38% | 1.006.277,00 |
| 28.06.2021 | 32,26 | 32,26 | 31,11 | 31,25 | -3,19% | 917.928,00 |
| 25.06.2021 | 33,05 | 33,05 | 32,06 | 32,28 | -1,97% | 674.267,00 |
| 24.06.2021 | 32,90 | 33,11 | 32,51 | 32,93 | 0,61% | 554.880,00 |
| 23.06.2021 | 33,64 | 33,70 | 32,34 | 32,73 | -2,71% | 757.529,00 |
| 22.06.2021 | 33,61 | 33,83 | 33,30 | 33,64 | 0,36% | 536.271,00 |
| 21.06.2021 | 33,85 | 33,91 | 33,21 | 33,52 | -1,50% | 584.473,00 |
| 18.06.2021 | 35,16 | 35,25 | 33,74 | 34,03 | -3,63% | 1.190.990,00 |
| 17.06.2021 | 34,69 | 35,89 | 34,63 | 35,31 | 1,55% | 870.252,00 |
| 16.06.2021 | 34,51 | 34,79 | 34,29 | 34,77 | 0,67% | 598.205,00 |
| 15.06.2021 | 34,82 | 35,00 | 34,41 | 34,54 | -0,40% | 556.579,00 |
| 14.06.2021 | 35,03 | 35,22 | 34,44 | 34,68 | -0,74% | 661.143,00 |
| 11.06.2021 | 34,73 | 35,05 | 34,48 | 34,94 | 1,51% | 546.770,00 |
| 10.06.2021 | 35,42 | 35,46 | 34,42 | 34,42 | -2,69% | 613.036,00 |
| 09.06.2021 | 35,11 | 35,74 | 34,99 | 35,37 | 1,17% | 679.211,00 |
| 08.06.2021 | 33,93 | 35,27 | 33,82 | 34,96 | 3,04% | 952.570,00 |
| 07.06.2021 | 34,00 | 34,12 | 33,61 | 33,93 | -0,24% | 678.603,00 |
| 04.06.2021 | 33,95 | 34,11 | 33,78 | 34,01 | 0,29% | 613.249,00 |
| 03.06.2021 | 34,40 | 34,42 | 33,75 | 33,91 | -1,22% | 744.231,00 |
| 02.06.2021 | 34,18 | 34,40 | 33,94 | 34,33 | 0,64% | 600.355,00 |
| 01.06.2021 | 33,09 | 34,20 | 32,99 | 34,11 | 3,80% | 733.258,00 |
| 31.05.2021 | 32,72 | 33,30 | 32,70 | 32,86 | 0,43% | 470.281,00 |
| 28.05.2021 | 32,54 | 32,95 | 32,25 | 32,72 | 0,96% | 644.738,00 |
| 27.05.2021 | 32,31 | 32,85 | 32,25 | 32,41 | 0,19% | 2.054.744,00 |
| 26.05.2021 | 32,33 | 32,52 | 32,03 | 32,35 | 0,37% | 482.999,00 |
| 25.05.2021 | 32,10 | 32,47 | 31,88 | 32,23 | 0,72% | 835.819,00 |
| 24.05.2021 | 31,74 | 32,02 | 31,57 | 32,00 | 1,17% | 328.253,00 |
| 21.05.2021 | 31,40 | 31,98 | 31,27 | 31,63 | 0,96% | 474.191,00 |
| 20.05.2021 | 31,80 | 31,82 | 31,07 | 31,33 | -0,60% | 604.361,00 |
| 19.05.2021 | 31,70 | 31,79 | 30,96 | 31,52 | -1,90% | 765.741,00 |
| 18.05.2021 | 32,06 | 32,21 | 31,60 | 32,13 | 1,07% | 578.073,00 |
| 17.05.2021 | 32,42 | 32,50 | 31,76 | 31,79 | -1,76% | 389.760,00 |
| 14.05.2021 | 31,80 | 32,36 | 31,34 | 32,36 | 2,76% | 549.474,00 |
| 13.05.2021 | 31,50 | 31,73 | 30,65 | 31,49 | -0,54% | 514.859,00 |
| 12.05.2021 | 31,88 | 32,22 | 31,55 | 31,66 | -1,40% | 600.873,00 |
| 11.05.2021 | 32,63 | 32,71 | 31,77 | 32,11 | -3,11% | 1.069.487,00 |
| 10.05.2021 | 33,69 | 33,95 | 32,99 | 33,14 | -0,99% | 591.901,00 |
| 07.05.2021 | 33,31 | 33,50 | 32,98 | 33,47 | 0,93% | 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 |