Börse:
250,955$
0,65%
Echtzeit-Aktienkurs Accenture PLC
Bid:
250,671$
Ask:
251,239$
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2020 | 222,05 | 224,92 | 221,35 | 222,40 | -1,23% | 1.936.069,00 |
| 01.10.2020 | 227,36 | 229,24 | 224,03 | 225,18 | -0,36% | 1.928.782,00 |
| 30.09.2020 | 225,27 | 228,30 | 224,62 | 225,99 | 0,85% | 2.250.157,00 |
| 29.09.2020 | 223,37 | 225,17 | 222,31 | 224,08 | 0,58% | 2.589.025,00 |
| 28.09.2020 | 219,09 | 223,89 | 218,30 | 222,78 | 3,80% | 2.587.689,00 |
| 25.09.2020 | 213,03 | 215,07 | 210,42 | 214,63 | 0,10% | 3.691.103,00 |
| 24.09.2020 | 218,87 | 220,45 | 213,15 | 214,42 | -7,04% | 4.828.701,00 |
| 23.09.2020 | 238,53 | 239,35 | 230,37 | 230,65 | -2,65% | 2.688.126,00 |
| 22.09.2020 | 234,14 | 237,07 | 231,79 | 236,92 | 1,29% | 1.786.180,00 |
| 21.09.2020 | 232,84 | 233,98 | 230,03 | 233,91 | -0,96% | 2.305.943,00 |
| 18.09.2020 | 234,62 | 238,40 | 233,43 | 236,18 | -0,27% | 3.676.439,00 |
| 17.09.2020 | 237,40 | 239,09 | 233,88 | 236,82 | -1,09% | 2.002.494,00 |
| 16.09.2020 | 241,46 | 244,90 | 239,17 | 239,42 | -0,32% | 1.800.765,00 |
| 15.09.2020 | 240,37 | 242,80 | 239,00 | 240,20 | 0,57% | 1.297.452,00 |
| 14.09.2020 | 237,60 | 240,99 | 236,81 | 238,83 | 1,73% | 1.576.394,00 |
| 11.09.2020 | 236,43 | 237,76 | 233,25 | 234,77 | 0,48% | 1.301.052,00 |
| 10.09.2020 | 241,00 | 243,99 | 232,11 | 233,65 | -2,20% | 2.024.101,00 |
| 09.09.2020 | 236,80 | 241,36 | 234,81 | 238,91 | 2,69% | 1.670.232,00 |
| 08.09.2020 | 231,05 | 236,00 | 230,62 | 232,65 | -1,45% | 2.361.218,00 |
| 04.09.2020 | 240,17 | 240,87 | 231,91 | 236,07 | -1,22% | 1.946.413,00 |
| 03.09.2020 | 245,10 | 246,14 | 237,13 | 238,98 | -3,32% | 2.350.609,00 |
| 02.09.2020 | 241,90 | 247,82 | 240,84 | 247,18 | 2,98% | 1.702.838,00 |
| 01.09.2020 | 238,49 | 240,02 | 237,20 | 240,02 | 0,04% | 1.914.529,00 |
| 31.08.2020 | 243,30 | 243,54 | 239,10 | 239,93 | -1,26% | 2.001.139,00 |
| 28.08.2020 | 241,97 | 243,22 | 240,26 | 242,99 | 0,88% | 1.212.222,00 |
| 27.08.2020 | 242,37 | 242,77 | 240,00 | 240,87 | 0,17% | 1.295.301,00 |
| 26.08.2020 | 238,67 | 241,25 | 238,11 | 240,45 | 0,94% | 2.322.181,00 |
| 25.08.2020 | 237,93 | 238,73 | 236,71 | 238,21 | 0,19% | 1.501.748,00 |
| 24.08.2020 | 238,06 | 239,36 | 235,85 | 237,75 | 0,11% | 1.293.235,00 |
| 21.08.2020 | 236,86 | 238,30 | 235,00 | 237,49 | 0,37% | 1.976.079,00 |
| 20.08.2020 | 233,94 | 236,95 | 233,58 | 236,61 | 0,84% | 1.279.294,00 |
| 19.08.2020 | 233,80 | 236,50 | 233,80 | 234,63 | 0,17% | 1.671.516,00 |
| 18.08.2020 | 233,35 | 234,93 | 232,58 | 234,23 | 0,69% | 1.475.804,00 |
| 17.08.2020 | 231,45 | 233,77 | 230,98 | 232,62 | 1,03% | 1.395.429,00 |
| 14.08.2020 | 230,57 | 231,93 | 229,41 | 230,25 | -0,64% | 1.130.457,00 |
| 13.08.2020 | 229,59 | 232,38 | 228,93 | 231,73 | 0,86% | 1.745.756,00 |
| 12.08.2020 | 230,30 | 231,32 | 229,25 | 229,75 | 0,52% | 1.512.854,00 |
| 11.08.2020 | 230,58 | 232,51 | 228,16 | 228,57 | -0,77% | 1.757.172,00 |
| 10.08.2020 | 229,69 | 231,26 | 229,52 | 230,34 | -0,53% | 1.315.745,00 |
| 07.08.2020 | 229,25 | 231,87 | 228,72 | 231,56 | 0,29% | 1.275.413,00 |
| 06.08.2020 | 227,68 | 230,97 | 227,68 | 230,89 | 0,96% | 1.318.042,00 |
| 05.08.2020 | 227,94 | 229,40 | 227,46 | 228,70 | 0,68% | 1.155.421,00 |
| 04.08.2020 | 226,29 | 227,78 | 225,55 | 227,15 | -0,01% | 1.260.453,00 |
| 03.08.2020 | 225,00 | 228,00 | 224,46 | 227,18 | 1,07% | 1.631.729,00 |
| 31.07.2020 | 223,89 | 224,95 | 220,90 | 224,78 | 0,36% | 1.495.514,00 |
| 30.07.2020 | 220,81 | 223,99 | 219,78 | 223,98 | -0,18% | 1.408.580,00 |
| 29.07.2020 | 221,98 | 225,40 | 221,93 | 224,38 | 0,99% | 1.474.142,00 |
| 28.07.2020 | 223,04 | 224,76 | 221,90 | 222,18 | -0,51% | 1.422.267,00 |
| 27.07.2020 | 221,50 | 224,52 | 220,83 | 223,32 | 0,85% | 1.523.192,00 |
| 24.07.2020 | 220,21 | 223,17 | 220,21 | 221,44 | -0,39% | 1.542.280,00 |
| 23.07.2020 | 224,08 | 225,51 | 221,37 | 222,30 | -0,86% | 1.444.898,00 |
| 22.07.2020 | 222,75 | 224,74 | 222,44 | 224,23 | 0,66% | 1.488.034,00 |
| 21.07.2020 | 224,90 | 225,74 | 222,44 | 222,75 | -0,30% | 1.546.170,00 |
| 20.07.2020 | 222,00 | 224,11 | 220,11 | 223,43 | 0,67% | 1.371.802,00 |
| 17.07.2020 | 219,69 | 222,64 | 218,30 | 221,94 | 1,29% | 2.069.734,00 |
| 16.07.2020 | 219,78 | 220,63 | 218,60 | 219,11 | -0,30% | 1.408.455,00 |
| 15.07.2020 | 220,00 | 222,75 | 218,46 | 219,76 | 0,27% | 2.193.668,00 |
| 14.07.2020 | 214,80 | 219,37 | 213,51 | 219,16 | 1,59% | 1.747.837,00 |
| 13.07.2020 | 221,33 | 221,87 | 215,23 | 215,74 | -2,05% | 2.090.141,00 |
| 10.07.2020 | 219,00 | 220,86 | 217,67 | 220,26 | 0,43% | 1.373.645,00 |
| 09.07.2020 | 218,47 | 220,61 | 216,23 | 219,31 | 0,19% | 1.756.734,00 |
| 08.07.2020 | 217,47 | 219,15 | 216,34 | 218,89 | 1,18% | 1.750.701,00 |