346,440$
1,61%
Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 341,42 | 346,98 | 340,84 | 346,61 | 1,66% | 3.614.949,00 |
27.03.2024 | 337,88 | 342,36 | 337,88 | 340,94 | 1,35% | 3.295.226,00 |
26.03.2024 | 335,14 | 337,84 | 334,34 | 336,39 | 0,77% | 3.006.558,00 |
25.03.2024 | 336,01 | 336,01 | 329,69 | 333,82 | -1,09% | 5.320.123,00 |
22.03.2024 | 350,33 | 350,47 | 335,79 | 337,50 | -2,18% | 5.899.597,00 |
21.03.2024 | 363,99 | 369,03 | 342,28 | 345,03 | -9,31% | 9.574.841,00 |
20.03.2024 | 378,03 | 381,27 | 375,20 | 380,44 | 0,62% | 2.877.633,00 |
19.03.2024 | 373,49 | 378,33 | 371,02 | 378,08 | 1,45% | 2.062.912,00 |
18.03.2024 | 378,76 | 378,94 | 372,18 | 372,67 | -0,52% | 2.164.355,00 |
15.03.2024 | 368,79 | 375,14 | 366,87 | 374,60 | -0,95% | 3.865.405,00 |
14.03.2024 | 380,98 | 381,49 | 376,56 | 378,21 | -0,13% | 1.706.827,00 |
13.03.2024 | 379,50 | 381,18 | 377,71 | 378,72 | -0,46% | 1.635.918,00 |
12.03.2024 | 375,00 | 382,42 | 374,85 | 380,48 | 1,95% | 1.793.731,00 |
11.03.2024 | 374,38 | 375,56 | 367,07 | 373,22 | -1,31% | 2.220.098,00 |
08.03.2024 | 386,69 | 387,51 | 377,73 | 378,17 | -2,26% | 1.641.160,00 |
07.03.2024 | 384,65 | 387,51 | 383,70 | 386,91 | 1,60% | 1.564.463,00 |
06.03.2024 | 380,00 | 383,06 | 377,80 | 380,83 | 1,05% | 1.451.235,00 |
05.03.2024 | 381,54 | 384,16 | 373,96 | 376,88 | -1,78% | 1.539.453,00 |
04.03.2024 | 382,31 | 386,98 | 381,61 | 383,71 | 0,71% | 1.642.957,00 |
01.03.2024 | 375,80 | 382,00 | 375,80 | 380,99 | 1,66% | 2.110.504,00 |
29.02.2024 | 380,40 | 380,40 | 374,15 | 374,78 | -0,86% | 3.329.518,00 |
28.02.2024 | 378,24 | 379,49 | 375,21 | 378,03 | 0,03% | 1.264.183,00 |
27.02.2024 | 377,00 | 379,75 | 374,90 | 377,91 | 0,11% | 1.083.367,00 |
26.02.2024 | 376,86 | 380,30 | 376,86 | 377,48 | 0,04% | 1.454.956,00 |
23.02.2024 | 373,99 | 377,97 | 372,83 | 377,32 | 1,62% | 1.614.704,00 |
22.02.2024 | 369,72 | 372,19 | 368,40 | 371,31 | 2,88% | 1.614.699,00 |
21.02.2024 | 360,34 | 362,38 | 358,97 | 360,91 | -0,56% | 1.758.019,00 |
20.02.2024 | 369,88 | 370,00 | 361,44 | 362,95 | -1,77% | 1.631.068,00 |
16.02.2024 | 372,30 | 373,43 | 368,35 | 369,48 | -0,55% | 2.410.212,00 |
15.02.2024 | 372,59 | 374,56 | 370,14 | 371,51 | 0,14% | 2.358.868,00 |
14.02.2024 | 366,24 | 371,19 | 366,24 | 370,98 | 2,25% | 2.114.618,00 |
13.02.2024 | 361,41 | 365,76 | 360,00 | 362,81 | -1,26% | 1.697.041,00 |
12.02.2024 | 369,49 | 370,40 | 366,18 | 367,43 | -1,14% | 1.325.023,00 |
09.02.2024 | 369,25 | 372,48 | 367,95 | 371,67 | 0,87% | 1.482.651,00 |
08.02.2024 | 367,68 | 369,47 | 366,92 | 368,48 | 0,50% | 1.680.009,00 |
07.02.2024 | 365,00 | 369,92 | 364,11 | 366,65 | 0,53% | 2.531.941,00 |
06.02.2024 | 370,52 | 371,71 | 362,40 | 364,70 | -1,52% | 4.012.319,00 |
05.02.2024 | 372,50 | 374,00 | 369,07 | 370,34 | -0,70% | 1.787.377,00 |
02.02.2024 | 372,19 | 374,81 | 369,48 | 372,95 | 0,55% | 1.590.488,00 |
01.02.2024 | 364,00 | 371,21 | 363,45 | 370,91 | 1,93% | 1.500.135,00 |
31.01.2024 | 371,00 | 372,72 | 363,44 | 363,88 | -2,00% | 2.320.257,00 |
30.01.2024 | 374,00 | 375,25 | 370,98 | 371,30 | -0,55% | 1.849.667,00 |
29.01.2024 | 370,52 | 375,42 | 370,08 | 373,35 | 0,61% | 1.683.157,00 |
26.01.2024 | 371,92 | 374,14 | 369,81 | 371,07 | -0,23% | 1.404.798,00 |
25.01.2024 | 372,38 | 375,73 | 370,12 | 371,94 | 0,82% | 2.227.478,00 |
24.01.2024 | 371,00 | 372,24 | 367,83 | 368,90 | -0,26% | 2.250.111,00 |
23.01.2024 | 367,36 | 370,00 | 365,64 | 369,86 | 0,72% | 1.693.134,00 |
22.01.2024 | 364,00 | 368,65 | 363,50 | 367,21 | 0,91% | 2.302.481,00 |
19.01.2024 | 361,53 | 364,82 | 360,12 | 363,90 | 1,21% | 2.506.516,00 |
18.01.2024 | 356,02 | 359,78 | 355,17 | 359,55 | 1,67% | 2.064.213,00 |
17.01.2024 | 351,81 | 357,33 | 351,81 | 353,65 | -0,26% | 1.917.067,00 |
16.01.2024 | 352,36 | 356,48 | 351,11 | 354,56 | -0,50% | 2.097.583,00 |
12.01.2024 | 350,00 | 357,66 | 348,71 | 356,33 | 2,40% | 2.406.024,00 |
11.01.2024 | 343,50 | 348,43 | 343,05 | 347,97 | 0,76% | 1.785.867,00 |
10.01.2024 | 344,58 | 345,63 | 342,78 | 345,33 | 0,75% | 1.569.142,00 |
09.01.2024 | 339,27 | 342,76 | 338,03 | 342,75 | 0,71% | 1.625.934,00 |
08.01.2024 | 335,00 | 340,47 | 335,00 | 340,35 | 1,11% | 1.909.518,00 |
05.01.2024 | 338,00 | 339,75 | 335,54 | 336,62 | -0,14% | 1.510.825,00 |
04.01.2024 | 337,92 | 339,80 | 336,53 | 337,09 | -0,25% | 2.750.560,00 |
03.01.2024 | 342,53 | 343,77 | 337,53 | 337,92 | -2,59% | 3.061.007,00 |
02.01.2024 | 348,19 | 350,30 | 345,29 | 346,92 | -1,14% | 2.319.486,00 |
29.12.2023 | 351,79 | 352,91 | 349,43 | 350,91 | -0,19% | 1.233.533,00 |
28.12.2023 | 354,14 | 354,50 | 351,25 | 351,59 | -0,63% | 1.300.785,00 |
27.12.2023 | 354,50 | 355,38 | 351,63 | 353,82 | 0,11% | 1.309.685,00 |
26.12.2023 | 354,14 | 354,93 | 351,51 | 353,43 | -0,29% | 1.535.731,00 |
22.12.2023 | 350,00 | 354,82 | 347,91 | 354,45 | 1,63% | 2.313.932,00 |
21.12.2023 | 340,17 | 349,50 | 340,17 | 348,75 | 2,72% | 3.304.279,00 |
20.12.2023 | 345,56 | 346,63 | 339,21 | 339,50 | -0,59% | 3.406.235,00 |
19.12.2023 | 332,73 | 344,80 | 332,02 | 341,51 | -0,10% | 3.252.761,00 |
18.12.2023 | 342,66 | 343,98 | 340,64 | 341,85 | -0,67% | 3.208.034,00 |
15.12.2023 | 338,44 | 346,96 | 336,25 | 344,15 | 0,41% | 3.880.254,00 |
14.12.2023 | 342,74 | 345,39 | 340,74 | 342,73 | -0,26% | 2.551.254,00 |
13.12.2023 | 343,40 | 345,20 | 339,87 | 343,64 | 0,12% | 2.460.977,00 |
12.12.2023 | 341,93 | 343,25 | 341,20 | 343,22 | 0,27% | 1.935.316,00 |
11.12.2023 | 335,21 | 342,39 | 335,20 | 342,31 | 1,51% | 1.814.187,00 |
08.12.2023 | 335,10 | 337,71 | 334,56 | 337,23 | 0,64% | 1.274.525,00 |
07.12.2023 | 336,56 | 336,56 | 334,22 | 335,10 | -0,09% | 1.870.287,00 |
06.12.2023 | 337,77 | 339,46 | 334,98 | 335,41 | -0,13% | 1.502.095,00 |
05.12.2023 | 334,63 | 337,33 | 333,31 | 335,83 | -0,18% | 1.516.541,00 |
04.12.2023 | 335,19 | 338,81 | 334,17 | 336,43 | -0,48% | 2.349.476,00 |
01.12.2023 | 333,80 | 338,50 | 333,16 | 338,06 | 1,48% | 1.688.780,00 |
30.11.2023 | 334,20 | 335,00 | 332,16 | 333,14 | -0,06% | 4.298.156,00 |
29.11.2023 | 335,00 | 335,80 | 332,78 | 333,34 | 0,23% | 1.307.290,00 |
28.11.2023 | 331,60 | 333,19 | 329,99 | 332,56 | 0,04% | 1.377.838,00 |
27.11.2023 | 333,82 | 334,43 | 332,19 | 332,43 | -0,48% | 1.586.934,00 |
24.11.2023 | 333,15 | 334,90 | 332,09 | 334,04 | 0,27% | 708.478,00 |
22.11.2023 | 334,24 | 335,53 | 332,81 | 333,13 | 0,87% | 1.425.832,00 |
21.11.2023 | 331,30 | 332,44 | 328,76 | 330,26 | -0,19% | 1.602.893,00 |
20.11.2023 | 326,46 | 332,05 | 326,22 | 330,90 | 0,94% | 1.414.009,00 |
17.11.2023 | 327,66 | 328,93 | 326,22 | 327,83 | 0,16% | 1.561.514,00 |
16.11.2023 | 327,10 | 329,67 | 326,08 | 327,32 | 0,56% | 2.142.100,00 |
15.11.2023 | 319,62 | 325,72 | 318,74 | 325,50 | 1,56% | 2.347.075,00 |
14.11.2023 | 319,82 | 322,19 | 318,83 | 320,49 | 1,54% | 1.823.672,00 |
13.11.2023 | 316,01 | 316,96 | 314,31 | 315,63 | -1,27% | 1.448.659,00 |
10.11.2023 | 315,54 | 320,27 | 314,76 | 319,69 | 1,74% | 1.433.611,00 |
09.11.2023 | 317,28 | 317,39 | 313,45 | 314,22 | -1,13% | 1.574.926,00 |
08.11.2023 | 316,87 | 319,47 | 315,38 | 317,82 | 0,83% | 1.815.036,00 |
07.11.2023 | 313,00 | 318,37 | 312,70 | 315,19 | 0,67% | 1.860.440,00 |
06.11.2023 | 312,32 | 314,18 | 311,04 | 313,09 | -0,13% | 1.426.201,00 |
03.11.2023 | 309,64 | 316,73 | 309,01 | 313,49 | 1,74% | 2.145.718,00 |