Börse:
251,357$
-0,94%
Echtzeit-Aktienkurs Accenture PLC
Bid:
250,933$
Ask:
251,782$
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 255,24 | 255,85 | 249,81 | 250,90 | -1,13% | 2.712.845,00 |
| 25.02.2021 | 258,98 | 259,11 | 252,58 | 253,78 | -2,12% | 2.157.711,00 |
| 24.02.2021 | 253,21 | 260,47 | 252,82 | 259,27 | 1,20% | 2.476.293,00 |
| 23.02.2021 | 251,56 | 257,93 | 250,59 | 256,19 | 1,41% | 2.191.308,00 |
| 22.02.2021 | 252,69 | 254,17 | 250,09 | 252,63 | -0,65% | 1.476.005,00 |
| 19.02.2021 | 258,46 | 258,50 | 254,16 | 254,29 | -1,30% | 2.038.413,00 |
| 18.02.2021 | 255,59 | 258,10 | 254,70 | 257,63 | -0,44% | 1.664.305,00 |
| 17.02.2021 | 256,65 | 261,61 | 255,77 | 258,78 | 0,67% | 1.902.244,00 |
| 16.02.2021 | 257,65 | 259,49 | 256,27 | 257,05 | -0,16% | 1.606.694,00 |
| 12.02.2021 | 257,45 | 258,59 | 255,41 | 257,47 | -0,58% | 1.219.178,00 |
| 11.02.2021 | 258,00 | 259,99 | 257,04 | 258,97 | 0,79% | 1.285.423,00 |
| 10.02.2021 | 258,02 | 259,19 | 255,86 | 256,94 | -0,29% | 1.428.345,00 |
| 09.02.2021 | 256,31 | 258,81 | 255,61 | 257,68 | 0,14% | 1.542.636,00 |
| 08.02.2021 | 253,92 | 257,35 | 253,76 | 257,31 | 1,49% | 1.508.696,00 |
| 05.02.2021 | 254,09 | 255,75 | 252,16 | 253,54 | 0,21% | 1.454.216,00 |
| 04.02.2021 | 249,56 | 253,03 | 246,91 | 253,01 | 1,87% | 1.688.167,00 |
| 03.02.2021 | 248,19 | 250,11 | 246,59 | 248,37 | -0,15% | 2.470.492,00 |
| 02.02.2021 | 250,00 | 251,43 | 248,63 | 248,75 | 0,48% | 2.010.561,00 |
| 01.02.2021 | 246,10 | 248,90 | 243,97 | 247,57 | 2,34% | 1.559.691,00 |
| 29.01.2021 | 248,24 | 249,23 | 241,73 | 241,92 | -2,98% | 2.475.886,00 |
| 28.01.2021 | 249,24 | 252,80 | 248,14 | 249,34 | 1,32% | 1.792.396,00 |
| 27.01.2021 | 248,66 | 251,22 | 244,39 | 246,10 | -2,72% | 1.833.069,00 |
| 26.01.2021 | 253,19 | 254,41 | 251,14 | 252,99 | 0,38% | 1.345.509,00 |
| 25.01.2021 | 251,86 | 253,79 | 249,06 | 252,04 | -1,07% | 1.921.644,00 |
| 22.01.2021 | 255,37 | 256,37 | 253,57 | 254,77 | -1,23% | 2.049.627,00 |
| 21.01.2021 | 260,46 | 261,81 | 256,91 | 257,94 | -1,43% | 1.625.568,00 |
| 20.01.2021 | 257,99 | 262,38 | 257,00 | 261,67 | 2,28% | 2.081.643,00 |
| 19.01.2021 | 254,41 | 257,30 | 253,75 | 255,84 | 0,86% | 2.249.461,00 |
| 15.01.2021 | 253,62 | 255,97 | 253,03 | 253,65 | -0,53% | 1.915.109,00 |
| 14.01.2021 | 257,25 | 257,25 | 254,12 | 255,00 | -0,81% | 2.253.238,00 |
| 13.01.2021 | 256,45 | 259,09 | 256,45 | 257,08 | -0,51% | 1.870.727,00 |
| 12.01.2021 | 260,12 | 261,22 | 256,02 | 258,40 | -0,75% | 1.898.175,00 |
| 11.01.2021 | 262,83 | 264,71 | 260,27 | 260,35 | -1,44% | 1.745.183,00 |
| 08.01.2021 | 263,81 | 266,53 | 261,29 | 264,16 | 0,36% | 2.010.661,00 |
| 07.01.2021 | 260,36 | 264,92 | 260,34 | 263,20 | 0,94% | 2.068.188,00 |
| 06.01.2021 | 259,20 | 263,59 | 256,95 | 260,74 | 1,09% | 2.535.648,00 |
| 05.01.2021 | 256,40 | 258,64 | 255,14 | 257,92 | 0,57% | 1.809.333,00 |
| 04.01.2021 | 261,00 | 261,66 | 254,05 | 256,46 | -1,82% | 2.505.131,00 |
| 31.12.2020 | 257,60 | 261,32 | 257,48 | 261,21 | 1,43% | 1.325.331,00 |
| 30.12.2020 | 258,67 | 259,25 | 257,19 | 257,54 | -0,09% | 992.768,00 |
| 29.12.2020 | 260,89 | 261,03 | 257,23 | 257,76 | -0,74% | 1.065.161,00 |
| 28.12.2020 | 259,73 | 260,37 | 258,39 | 259,68 | 0,92% | 1.057.069,00 |
| 24.12.2020 | 258,00 | 259,78 | 256,28 | 257,30 | -0,05% | 528.132,00 |
| 23.12.2020 | 260,83 | 261,92 | 257,33 | 257,44 | -0,78% | 1.455.854,00 |
| 22.12.2020 | 260,86 | 261,12 | 258,35 | 259,47 | -0,75% | 1.602.940,00 |
| 21.12.2020 | 261,12 | 263,33 | 257,74 | 261,42 | -1,81% | 2.680.524,00 |
| 18.12.2020 | 263,89 | 266,96 | 258,62 | 266,25 | 0,67% | 5.948.251,00 |
| 17.12.2020 | 263,78 | 271,18 | 263,30 | 264,47 | 6,88% | 4.855.599,00 |
| 16.12.2020 | 247,02 | 248,29 | 246,22 | 247,45 | 0,16% | 2.247.981,00 |
| 15.12.2020 | 248,91 | 248,91 | 245,06 | 247,05 | 1,35% | 2.415.774,00 |
| 14.12.2020 | 247,10 | 249,39 | 243,55 | 243,75 | -0,85% | 2.412.569,00 |
| 11.12.2020 | 245,89 | 246,92 | 244,55 | 245,83 | -0,13% | 1.839.033,00 |
| 10.12.2020 | 245,87 | 247,82 | 244,62 | 246,16 | -0,25% | 1.873.986,00 |
| 09.12.2020 | 250,12 | 250,52 | 245,56 | 246,77 | -1,24% | 2.201.530,00 |
| 08.12.2020 | 249,00 | 250,55 | 247,20 | 249,86 | 0,22% | 1.825.620,00 |
| 07.12.2020 | 249,85 | 251,00 | 248,36 | 249,30 | -1,63% | 1.973.409,00 |
| 04.12.2020 | 250,22 | 253,46 | 250,05 | 253,44 | 1,40% | 1.852.700,00 |
| 03.12.2020 | 250,00 | 251,71 | 248,86 | 249,93 | 0,11% | 1.552.320,00 |
| 02.12.2020 | 250,71 | 251,82 | 248,13 | 249,66 | -1,03% | 1.671.131,00 |
| 01.12.2020 | 251,51 | 253,93 | 250,22 | 252,27 | 1,28% | 2.078.643,00 |
| 30.11.2020 | 249,06 | 250,44 | 246,29 | 249,09 | -0,41% | 2.441.581,00 |
| 27.11.2020 | 250,08 | 250,91 | 248,51 | 250,12 | 0,32% | 888.139,00 |
| 25.11.2020 | 250,00 | 250,41 | 248,32 | 249,33 | -0,27% | 1.433.966,00 |
| 24.11.2020 | 247,41 | 250,09 | 245,90 | 250,00 | 1,54% | 1.899.324,00 |
| 23.11.2020 | 244,71 | 246,67 | 242,57 | 246,20 | 1,13% | 1.288.696,00 |
| 20.11.2020 | 243,95 | 246,00 | 242,26 | 243,44 | 0,10% | 1.771.895,00 |
| 19.11.2020 | 241,51 | 243,47 | 238,69 | 243,20 | 1,45% | 1.611.716,00 |
| 18.11.2020 | 243,36 | 243,82 | 239,55 | 239,73 | -1,68% | 1.613.201,00 |
| 17.11.2020 | 243,37 | 245,49 | 241,28 | 243,82 | -0,46% | 1.318.080,00 |
| 16.11.2020 | 243,88 | 246,69 | 242,64 | 244,95 | 1,31% | 1.631.516,00 |
| 13.11.2020 | 239,99 | 242,42 | 238,09 | 241,78 | 1,52% | 1.456.207,00 |
| 12.11.2020 | 242,00 | 243,09 | 236,89 | 238,15 | -1,89% | 1.672.162,00 |
| 11.11.2020 | 240,96 | 244,08 | 240,13 | 242,75 | 1,69% | 1.757.203,00 |
| 10.11.2020 | 238,61 | 239,61 | 235,58 | 238,71 | -0,63% | 2.818.014,00 |
| 09.11.2020 | 239,89 | 248,00 | 239,66 | 240,22 | 1,66% | 3.052.075,00 |
| 06.11.2020 | 235,01 | 237,00 | 231,07 | 236,29 | 0,98% | 1.417.555,00 |
| 05.11.2020 | 233,37 | 236,12 | 232,41 | 233,99 | 2,66% | 1.954.847,00 |
| 04.11.2020 | 225,00 | 230,90 | 224,40 | 227,92 | 0,98% | 1.724.972,00 |
| 03.11.2020 | 222,00 | 227,77 | 221,43 | 225,71 | 2,51% | 1.544.039,00 |
| 02.11.2020 | 219,17 | 223,16 | 218,32 | 220,19 | 1,51% | 2.087.153,00 |
| 30.10.2020 | 215,28 | 217,81 | 213,64 | 216,91 | 0,22% | 1.972.663,00 |
| 29.10.2020 | 215,51 | 218,53 | 212,45 | 216,44 | 1,17% | 1.499.126,00 |
| 28.10.2020 | 216,81 | 217,93 | 212,92 | 213,94 | -3,05% | 2.412.275,00 |
| 27.10.2020 | 220,63 | 223,00 | 220,21 | 220,66 | 0,65% | 1.567.844,00 |
| 26.10.2020 | 225,36 | 227,99 | 218,35 | 219,23 | -4,56% | 2.162.125,00 |
| 23.10.2020 | 227,70 | 229,80 | 226,93 | 229,70 | 0,68% | 1.187.637,00 |
| 22.10.2020 | 233,10 | 234,71 | 227,85 | 228,14 | -2,13% | 1.661.281,00 |
| 21.10.2020 | 229,90 | 234,38 | 229,05 | 233,10 | 1,18% | 1.701.797,00 |
| 20.10.2020 | 226,70 | 232,29 | 226,45 | 230,39 | 1,83% | 1.783.836,00 |
| 19.10.2020 | 230,23 | 233,25 | 225,72 | 226,24 | -1,66% | 1.904.489,00 |
| 16.10.2020 | 229,03 | 231,94 | 228,68 | 230,05 | 0,56% | 1.796.451,00 |
| 15.10.2020 | 225,59 | 230,68 | 225,26 | 228,77 | -0,29% | 1.273.410,00 |
| 14.10.2020 | 228,88 | 231,90 | 228,32 | 229,43 | 0,02% | 1.443.841,00 |
| 13.10.2020 | 230,72 | 231,90 | 228,81 | 229,38 | -0,52% | 1.634.008,00 |
| 12.10.2020 | 229,69 | 231,77 | 227,58 | 230,59 | 0,83% | 1.524.276,00 |
| 09.10.2020 | 225,86 | 229,09 | 225,80 | 228,69 | 1,37% | 1.312.471,00 |
| 08.10.2020 | 226,04 | 226,79 | 223,97 | 225,61 | 0,97% | 1.394.410,00 |
| 07.10.2020 | 221,90 | 224,63 | 220,05 | 223,45 | 1,41% | 2.005.752,00 |
| 06.10.2020 | 223,59 | 225,27 | 220,09 | 220,35 | -1,40% | 2.286.278,00 |
| 05.10.2020 | 224,37 | 224,94 | 222,04 | 223,49 | 0,49% | 1.446.008,00 |