Börse:
291,936$
2,19%
Echtzeit-Aktienkurs Accenture PLC
Bid:
291,118$
Ask:
292,755$
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2021 | 295,98 | 296,67 | 289,06 | 291,76 | 2,12% | - |
| 23.06.2021 | 287,75 | 288,40 | 285,59 | 285,70 | 0,01% | 2.161.301,00 |
| 22.06.2021 | 285,76 | 286,61 | 283,71 | 285,66 | 0,04% | 2.019.774,00 |
| 21.06.2021 | 283,96 | 287,50 | 282,01 | 285,56 | 1,53% | 1.959.400,00 |
| 18.06.2021 | 282,84 | 284,00 | 280,80 | 281,25 | -1,24% | 3.134.046,00 |
| 17.06.2021 | 282,50 | 285,43 | 282,50 | 284,77 | 0,29% | 1.872.084,00 |
| 16.06.2021 | 287,48 | 287,48 | 283,03 | 283,94 | -0,79% | 2.350.866,00 |
| 15.06.2021 | 286,85 | 287,95 | 285,37 | 286,19 | 0,17% | 1.408.250,00 |
| 14.06.2021 | 285,74 | 285,84 | 283,18 | 285,71 | 0,15% | 1.672.434,00 |
| 11.06.2021 | 285,00 | 285,57 | 283,94 | 285,28 | 0,37% | 1.473.088,00 |
| 10.06.2021 | 283,53 | 284,71 | 282,78 | 284,22 | 0,75% | 2.007.198,00 |
| 09.06.2021 | 283,10 | 283,27 | 281,54 | 282,11 | 0,23% | 1.166.539,00 |
| 08.06.2021 | 282,00 | 283,48 | 280,92 | 281,45 | -0,26% | 1.321.418,00 |
| 07.06.2021 | 283,17 | 284,25 | 281,06 | 282,19 | -0,35% | 1.404.048,00 |
| 04.06.2021 | 281,32 | 283,44 | 281,18 | 283,17 | 1,27% | 1.146.226,00 |
| 03.06.2021 | 280,00 | 280,79 | 277,38 | 279,63 | -0,77% | 1.540.642,00 |
| 02.06.2021 | 281,05 | 283,12 | 281,05 | 281,80 | 0,33% | 2.090.035,00 |
| 01.06.2021 | 285,58 | 285,58 | 280,61 | 280,88 | -0,45% | 1.670.861,00 |
| 28.05.2021 | 282,55 | 284,92 | 282,10 | 282,16 | 0,75% | 2.005.678,00 |
| 27.05.2021 | 284,17 | 285,28 | 279,15 | 280,05 | -1,37% | 7.166.344,00 |
| 26.05.2021 | 285,90 | 286,83 | 283,33 | 283,95 | -0,71% | 1.873.464,00 |
| 25.05.2021 | 285,80 | 286,20 | 283,61 | 285,99 | 0,40% | 1.761.287,00 |
| 24.05.2021 | 285,20 | 286,04 | 284,22 | 284,85 | 0,52% | 1.231.298,00 |
| 21.05.2021 | 285,00 | 287,14 | 282,67 | 283,38 | -0,20% | 2.210.223,00 |
| 20.05.2021 | 281,70 | 285,13 | 281,58 | 283,95 | 1,06% | 2.094.665,00 |
| 19.05.2021 | 279,93 | 281,07 | 276,88 | 280,97 | -0,72% | 1.625.345,00 |
| 18.05.2021 | 285,81 | 286,70 | 282,82 | 283,01 | -1,39% | 1.419.552,00 |
| 17.05.2021 | 287,64 | 288,55 | 286,10 | 287,00 | -0,42% | 1.431.911,00 |
| 14.05.2021 | 286,86 | 294,50 | 286,62 | 288,20 | 1,01% | 1.227.575,00 |
| 13.05.2021 | 281,12 | 287,25 | 281,12 | 285,32 | 2,12% | 1.698.030,00 |
| 12.05.2021 | 285,23 | 285,31 | 279,14 | 279,39 | -2,97% | 1.880.161,00 |
| 11.05.2021 | 288,44 | 288,46 | 284,57 | 287,95 | -0,92% | 1.538.491,00 |
| 10.05.2021 | 290,62 | 294,10 | 290,19 | 290,61 | -0,32% | 1.597.563,00 |
| 07.05.2021 | 292,20 | 294,09 | 291,04 | 291,53 | 0,13% | 1.310.486,00 |
| 06.05.2021 | 289,48 | 291,18 | 287,61 | 291,16 | 0,57% | 1.751.694,00 |
| 05.05.2021 | 292,34 | 291,88 | 289,12 | 289,52 | -0,71% | 1.067.969,00 |
| 04.05.2021 | 290,89 | 291,94 | 289,15 | 291,60 | -0,20% | 1.624.548,00 |
| 03.05.2021 | 292,93 | 293,42 | 291,36 | 292,17 | 0,76% | 1.271.247,00 |
| 30.04.2021 | 290,77 | 290,92 | 288,36 | 289,97 | -0,88% | 1.959.227,00 |
| 29.04.2021 | 292,08 | 293,28 | 290,60 | 292,54 | 0,78% | 1.243.329,00 |
| 28.04.2021 | 290,72 | 291,45 | 289,82 | 290,27 | 0,01% | 1.159.386,00 |
| 27.04.2021 | 290,07 | 290,89 | 288,07 | 290,25 | 0,25% | 1.247.017,00 |
| 26.04.2021 | 291,60 | 292,37 | 288,84 | 289,52 | -0,76% | 1.403.381,00 |
| 23.04.2021 | 290,19 | 292,89 | 289,70 | 291,74 | 0,54% | 1.501.619,00 |
| 22.04.2021 | 290,99 | 293,28 | 289,15 | 290,16 | -0,19% | 1.294.599,00 |
| 21.04.2021 | 289,67 | 291,15 | 287,79 | 290,72 | 0,73% | 1.582.775,00 |
| 20.04.2021 | 285,93 | 288,90 | 285,76 | 288,60 | 0,72% | 1.886.032,00 |
| 19.04.2021 | 287,10 | 287,23 | 284,91 | 286,54 | -0,15% | 1.436.217,00 |
| 16.04.2021 | 285,16 | 287,46 | 285,01 | 286,96 | 0,63% | 2.625.126,00 |
| 15.04.2021 | 286,26 | 287,18 | 284,41 | 285,15 | 0,25% | 2.029.662,00 |
| 14.04.2021 | 284,38 | 286,80 | 283,08 | 284,44 | -0,27% | 1.902.262,00 |
| 13.04.2021 | 286,60 | 287,06 | 284,08 | 285,22 | -0,81% | 2.213.224,00 |
| 12.04.2021 | 285,97 | 288,10 | 285,14 | 287,54 | -0,06% | 1.422.818,00 |
| 09.04.2021 | 285,00 | 287,82 | 283,60 | 287,71 | 1,16% | 1.780.521,00 |
| 08.04.2021 | 284,12 | 285,35 | 283,23 | 284,42 | 0,65% | 1.599.398,00 |
| 07.04.2021 | 281,97 | 283,63 | 281,10 | 282,57 | 0,33% | 2.734.425,00 |
| 06.04.2021 | 281,43 | 283,05 | 279,65 | 281,63 | 0,18% | 1.785.251,00 |
| 05.04.2021 | 279,01 | 282,69 | 278,80 | 281,13 | 1,00% | 2.615.236,00 |
| 01.04.2021 | 278,62 | 278,78 | 276,07 | 278,34 | 0,76% | 2.301.965,00 |
| 31.03.2021 | 278,50 | 279,27 | 276,10 | 276,25 | -0,83% | 2.365.598,00 |
| 30.03.2021 | 279,79 | 280,08 | 276,52 | 278,55 | -0,35% | 1.748.407,00 |
| 29.03.2021 | 278,22 | 281,29 | 277,74 | 279,54 | -0,44% | 2.156.698,00 |
| 26.03.2021 | 268,49 | 281,30 | 268,49 | 280,77 | 4,53% | 3.171.950,00 |
| 25.03.2021 | 266,18 | 269,50 | 265,80 | 268,61 | 0,40% | 1.714.724,00 |
| 24.03.2021 | 265,92 | 269,79 | 265,70 | 267,55 | 0,57% | 2.160.639,00 |
| 23.03.2021 | 265,50 | 267,13 | 264,37 | 266,03 | 0,31% | 2.160.255,00 |
| 22.03.2021 | 263,15 | 265,93 | 262,35 | 265,20 | 0,54% | 2.295.739,00 |
| 19.03.2021 | 266,35 | 269,11 | 261,13 | 263,78 | -1,17% | 4.460.510,00 |
| 18.03.2021 | 267,22 | 271,51 | 264,08 | 266,89 | 0,99% | 4.089.881,00 |
| 17.03.2021 | 263,53 | 266,28 | 261,63 | 264,27 | 0,28% | 2.626.454,00 |
| 16.03.2021 | 267,22 | 267,26 | 263,10 | 263,52 | -1,03% | 2.185.561,00 |
| 15.03.2021 | 263,69 | 266,59 | 263,48 | 266,26 | 0,49% | 2.295.775,00 |
| 12.03.2021 | 264,98 | 266,25 | 262,70 | 264,95 | -0,53% | 1.828.588,00 |
| 11.03.2021 | 260,00 | 268,11 | 260,00 | 266,37 | 3,59% | 2.918.940,00 |
| 10.03.2021 | 256,29 | 258,23 | 254,61 | 257,14 | 1,09% | 1.975.860,00 |
| 09.03.2021 | 252,52 | 257,46 | 251,64 | 254,37 | 2,00% | 2.656.284,00 |
| 08.03.2021 | 254,60 | 255,79 | 249,23 | 249,39 | -0,05% | 2.851.678,00 |
| 05.03.2021 | 249,24 | 250,68 | 244,44 | 249,51 | 1,02% | 3.054.550,00 |
| 04.03.2021 | 252,83 | 254,64 | 245,17 | 247,00 | -2,82% | 2.522.756,00 |
| 03.03.2021 | 259,90 | 260,00 | 254,05 | 254,18 | -1,95% | 2.107.528,00 |
| 02.03.2021 | 258,16 | 261,11 | 257,11 | 259,23 | 0,41% | 2.059.484,00 |
| 01.03.2021 | 254,00 | 259,80 | 254,00 | 258,16 | 2,89% | 1.943.710,00 |
| 26.02.2021 | 255,24 | 255,85 | 249,81 | 250,90 | -1,13% | 2.620.982,00 |
| 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 |