Börse:
178,768$
0,28%
Echtzeit-Aktienkurs Accenture plc
Bid:
178,155$
Ask:
179,382$
Aktienkurse zur Accenture plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2019 | 179,56 | 180,33 | 178,64 | 178,81 | 0,30% | 1.278.320,00 |
| 23.05.2019 | 178,94 | 178,94 | 176,44 | 178,27 | -1,18% | 1.233.862,00 |
| 22.05.2019 | 179,32 | 181,38 | 179,19 | 180,39 | 0,46% | 1.152.606,00 |
| 21.05.2019 | 179,61 | 180,00 | 178,81 | 179,57 | 0,58% | 1.183.962,00 |
| 20.05.2019 | 176,98 | 179,47 | 176,44 | 178,54 | 0,12% | 1.565.779,00 |
| 17.05.2019 | 176,39 | 179,19 | 176,39 | 178,33 | 0,09% | 1.544.575,00 |
| 16.05.2019 | 176,27 | 179,75 | 176,11 | 178,17 | 1,58% | 2.187.796,00 |
| 15.05.2019 | 172,21 | 176,14 | 172,18 | 175,40 | 1,03% | 2.058.159,00 |
| 14.05.2019 | 171,91 | 174,77 | 171,91 | 173,61 | 1,51% | 1.701.633,00 |
| 13.05.2019 | 171,39 | 172,00 | 170,35 | 171,02 | -1,88% | 1.847.763,00 |
| 10.05.2019 | 173,72 | 174,98 | 170,67 | 174,30 | -0,09% | 2.114.087,00 |
| 09.05.2019 | 172,10 | 174,58 | 171,39 | 174,46 | 0,37% | 2.016.491,00 |
| 08.05.2019 | 174,07 | 175,25 | 173,16 | 173,82 | -0,07% | 1.963.501,00 |
| 07.05.2019 | 174,92 | 175,15 | 172,36 | 173,94 | -1,32% | 2.280.221,00 |
| 06.05.2019 | 173,83 | 176,87 | 172,89 | 176,26 | -0,41% | 1.585.007,00 |
| 03.05.2019 | 177,03 | 177,96 | 176,52 | 176,98 | -1,34% | 2.673.701,00 |
| 02.05.2019 | 181,00 | 182,33 | 178,49 | 179,39 | -1,06% | 1.775.922,00 |
| 01.05.2019 | 183,20 | 183,35 | 181,29 | 181,31 | -0,74% | 1.236.684,00 |
| 30.04.2019 | 181,58 | 182,83 | 181,17 | 182,67 | 0,81% | 1.523.796,00 |
| 29.04.2019 | 180,78 | 181,72 | 180,64 | 181,21 | 0,21% | 996.160,00 |
| 26.04.2019 | 180,12 | 180,85 | 179,09 | 180,83 | 0,49% | 932.332,00 |
| 25.04.2019 | 180,58 | 180,58 | 178,61 | 179,95 | -0,48% | 978.704,00 |
| 24.04.2019 | 180,86 | 181,41 | 180,27 | 180,81 | 0,18% | 1.463.460,00 |
| 23.04.2019 | 178,20 | 180,55 | 177,96 | 180,48 | 1,35% | 1.703.201,00 |
| 22.04.2019 | 177,25 | 178,25 | 177,02 | 178,07 | -0,30% | 1.392.239,00 |
| 18.04.2019 | 178,72 | 179,00 | 177,39 | 178,61 | -0,19% | 1.319.677,00 |
| 17.04.2019 | 179,58 | 180,00 | 178,90 | 178,95 | -0,06% | 1.594.428,00 |
| 16.04.2019 | 179,80 | 179,90 | 178,26 | 179,06 | -0,13% | 1.614.456,00 |
| 15.04.2019 | 178,41 | 179,63 | 177,95 | 179,30 | 0,37% | 1.402.130,00 |
| 12.04.2019 | 178,50 | 179,36 | 177,80 | 178,64 | 0,16% | 2.439.503,00 |
| 11.04.2019 | 177,18 | 178,47 | 176,90 | 178,36 | 0,77% | 1.413.363,00 |
| 10.04.2019 | 176,80 | 177,75 | 176,10 | 177,00 | -0,41% | 1.571.516,00 |
| 09.04.2019 | 177,75 | 178,47 | 177,28 | 177,73 | -0,66% | 1.813.784,00 |
| 08.04.2019 | 177,67 | 179,08 | 177,37 | 178,91 | 0,43% | 1.369.306,00 |
| 05.04.2019 | 177,44 | 178,42 | 177,04 | 178,15 | 0,56% | 1.765.710,00 |
| 04.04.2019 | 177,19 | 177,44 | 175,86 | 177,16 | -0,02% | 2.140.752,00 |
| 03.04.2019 | 175,90 | 177,39 | 175,48 | 177,19 | 1,04% | 1.984.586,00 |
| 02.04.2019 | 175,83 | 176,55 | 174,55 | 175,37 | -0,54% | 1.849.366,00 |
| 01.04.2019 | 175,50 | 176,52 | 174,79 | 176,32 | 0,17% | 2.836.580,00 |
| 29.03.2019 | 175,30 | 176,97 | 174,95 | 176,02 | 0,51% | 2.722.546,00 |
| 28.03.2019 | 171,18 | 177,49 | 170,86 | 175,12 | 5,20% | 3.260.642,00 |
| 27.03.2019 | 167,00 | 167,80 | 165,37 | 166,47 | -0,28% | 2.223.327,00 |
| 26.03.2019 | 166,48 | 167,60 | 165,94 | 166,94 | 1,13% | 1.775.987,00 |
| 25.03.2019 | 164,98 | 165,47 | 164,00 | 165,08 | -0,10% | 1.767.981,00 |
| 22.03.2019 | 167,80 | 168,42 | 165,11 | 165,24 | -1,78% | 1.573.853,00 |
| 21.03.2019 | 165,18 | 168,92 | 165,18 | 168,24 | 1,18% | 1.639.624,00 |
| 20.03.2019 | 166,40 | 167,26 | 164,81 | 166,27 | 0,04% | 2.125.947,00 |
| 19.03.2019 | 167,11 | 167,63 | 165,53 | 166,20 | -0,14% | 1.949.569,00 |
| 18.03.2019 | 166,75 | 167,44 | 165,14 | 166,43 | 0,02% | 1.592.110,00 |
| 15.03.2019 | 165,00 | 167,04 | 164,90 | 166,39 | 0,95% | 3.737.186,00 |
| 14.03.2019 | 164,46 | 164,93 | 164,11 | 164,82 | 0,43% | 2.270.066,00 |
| 13.03.2019 | 164,97 | 165,28 | 163,66 | 164,11 | 0,07% | 2.095.157,00 |
| 12.03.2019 | 164,49 | 165,82 | 163,72 | 163,99 | 0,00% | 2.351.166,00 |
| 12.03.2019 | 164,49 | 165,82 | 163,72 | 163,99 | 0,03% | 2.351.166,00 |
| 11.03.2019 | 162,48 | 164,07 | 161,99 | 163,94 | 1,39% | 1.240.427,00 |
| 08.03.2019 | 161,00 | 161,81 | 160,50 | 161,69 | -0,10% | 1.458.083,00 |
| 07.03.2019 | 162,21 | 162,45 | 160,78 | 161,85 | -0,33% | 1.654.983,00 |
| 06.03.2019 | 164,06 | 164,06 | 162,34 | 162,39 | -0,78% | 1.733.268,00 |
| 05.03.2019 | 162,97 | 163,91 | 162,52 | 163,67 | 0,52% | 1.564.943,00 |
| 04.03.2019 | 164,75 | 164,92 | 160,91 | 162,82 | -0,84% | 1.896.316,00 |
| 01.03.2019 | 163,00 | 164,90 | 162,68 | 164,20 | 1,75% | 2.227.605,00 |
| 28.02.2019 | 160,90 | 162,00 | 160,39 | 161,38 | 0,47% | 1.974.645,00 |
| 27.02.2019 | 160,85 | 161,26 | 160,13 | 160,63 | -0,44% | 1.507.206,00 |
| 26.02.2019 | 161,62 | 162,50 | 161,04 | 161,34 | -0,20% | 1.477.888,00 |
| 25.02.2019 | 162,06 | 162,41 | 161,53 | 161,67 | 0,11% | 1.311.950,00 |
| 22.02.2019 | 160,18 | 161,83 | 159,96 | 161,50 | 1,23% | 1.659.845,00 |
| 21.02.2019 | 159,57 | 160,04 | 158,90 | 159,53 | -0,11% | 1.319.078,00 |
| 20.02.2019 | 159,78 | 160,12 | 158,43 | 159,71 | 0,14% | 1.915.814,00 |
| 19.02.2019 | 158,61 | 160,10 | 158,19 | 159,48 | 0,16% | 1.648.728,00 |
| 15.02.2019 | 159,08 | 159,33 | 158,23 | 159,23 | 0,87% | 2.395.244,00 |
| 14.02.2019 | 157,72 | 158,84 | 156,74 | 157,85 | -0,11% | 1.537.282,00 |
| 13.02.2019 | 157,00 | 158,54 | 156,99 | 158,03 | 0,89% | 1.604.051,00 |
| 12.02.2019 | 156,03 | 157,03 | 155,64 | 156,63 | 0,84% | 1.834.086,00 |
| 11.02.2019 | 156,00 | 157,30 | 155,02 | 155,32 | -0,17% | 1.365.922,00 |
| 08.02.2019 | 154,15 | 155,95 | 154,02 | 155,59 | 0,26% | 2.298.848,00 |
| 07.02.2019 | 155,85 | 156,00 | 154,19 | 155,18 | -1,26% | 2.074.478,00 |
| 06.02.2019 | 157,15 | 158,03 | 156,89 | 157,16 | -0,10% | 1.372.689,00 |
| 05.02.2019 | 156,75 | 157,41 | 156,55 | 157,32 | 0,49% | 1.753.164,00 |
| 04.02.2019 | 155,00 | 156,64 | 154,23 | 156,55 | 1,17% | 1.601.171,00 |
| 01.02.2019 | 154,25 | 155,22 | 153,66 | 154,74 | 0,77% | 1.955.979,00 |
| 31.01.2019 | 153,50 | 154,90 | 153,12 | 153,55 | -0,35% | 1.947.024,00 |
| 30.01.2019 | 152,52 | 154,50 | 151,84 | 154,09 | 1,36% | 1.620.661,00 |
| 29.01.2019 | 152,02 | 152,41 | 151,11 | 152,02 | -0,14% | 1.904.119,00 |
| 28.01.2019 | 150,72 | 152,24 | 150,20 | 152,24 | 0,26% | 1.935.275,00 |
| 25.01.2019 | 151,58 | 152,22 | 150,96 | 151,85 | 1,13% | 1.721.253,00 |
| 24.01.2019 | 148,81 | 150,31 | 148,67 | 150,15 | 1,17% | 1.870.398,00 |
| 23.01.2019 | 149,86 | 150,93 | 147,44 | 148,42 | -0,37% | 1.965.322,00 |
| 22.01.2019 | 149,50 | 150,40 | 147,91 | 148,97 | -0,98% | 1.926.225,00 |
| 18.01.2019 | 150,00 | 151,40 | 149,11 | 150,45 | 0,89% | 2.470.548,00 |
| 17.01.2019 | 147,24 | 149,62 | 147,24 | 149,12 | 0,84% | 1.697.534,00 |
| 16.01.2019 | 148,78 | 149,46 | 147,72 | 147,88 | 0,67% | 2.677.121,00 |
| 15.01.2019 | 145,08 | 147,50 | 145,01 | 146,89 | 1,35% | 1.543.778,00 |
| 14.01.2019 | 144,78 | 145,66 | 144,15 | 144,93 | -0,89% | 1.484.464,00 |
| 11.01.2019 | 143,01 | 147,43 | 143,01 | 146,23 | -0,54% | 2.004.135,00 |
| 10.01.2019 | 144,66 | 147,13 | 144,27 | 147,02 | 0,79% | 1.836.305,00 |
| 09.01.2019 | 145,26 | 147,20 | 145,14 | 145,87 | 0,50% | 2.181.498,00 |
| 08.01.2019 | 144,63 | 146,81 | 142,69 | 145,14 | 2,53% | 2.647.835,00 |
| 07.01.2019 | 140,83 | 142,37 | 139,85 | 141,56 | 0,35% | 2.315.636,00 |
| 04.01.2019 | 138,12 | 141,34 | 137,50 | 141,07 | 3,89% | 2.296.417,00 |
| 03.01.2019 | 139,13 | 139,57 | 135,58 | 135,79 | -3,41% | 2.801.252,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen