Börse:
208,516$
-1,03%
Echtzeit-Aktienkurs Accenture PLC
Bid:
208,108$
Ask:
208,924$
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2020 | 211,00 | 211,59 | 208,05 | 208,57 | -1,00% | 2.339.010,00 |
| 23.01.2020 | 209,40 | 210,81 | 208,87 | 210,68 | 0,61% | 2.358.992,00 |
| 22.01.2020 | 210,20 | 211,86 | 209,35 | 209,41 | 0,12% | 1.860.764,00 |
| 21.01.2020 | 207,50 | 210,16 | 207,00 | 209,15 | -0,02% | 2.613.183,00 |
| 17.01.2020 | 210,00 | 210,65 | 208,35 | 209,20 | 0,11% | 2.584.508,00 |
| 16.01.2020 | 208,14 | 209,10 | 207,90 | 208,98 | 0,83% | 2.683.854,00 |
| 15.01.2020 | 208,00 | 208,44 | 206,73 | 207,26 | -0,23% | 1.982.693,00 |
| 14.01.2020 | 209,55 | 211,00 | 207,03 | 207,73 | -0,89% | 2.363.858,00 |
| 13.01.2020 | 207,49 | 209,84 | 207,49 | 209,59 | 0,93% | 2.189.550,00 |
| 10.01.2020 | 206,93 | 208,31 | 206,73 | 207,66 | 0,73% | 1.568.018,00 |
| 09.01.2020 | 205,50 | 207,28 | 205,16 | 206,15 | 0,89% | 2.705.788,00 |
| 08.01.2020 | 204,00 | 205,45 | 203,53 | 204,33 | 0,20% | 2.259.173,00 |
| 07.01.2020 | 203,20 | 206,26 | 203,19 | 203,93 | -2,16% | 3.027.208,00 |
| 06.01.2020 | 208,27 | 208,79 | 206,81 | 208,43 | -0,65% | 2.077.480,00 |
| 03.01.2020 | 208,50 | 210,63 | 207,00 | 209,80 | -0,17% | 1.671.983,00 |
| 02.01.2020 | 210,86 | 211,92 | 208,81 | 210,15 | -0,20% | 2.201.794,00 |
| 31.12.2019 | 209,98 | 211,05 | 209,44 | 210,57 | -0,03% | 1.371.627,00 |
| 30.12.2019 | 212,24 | 212,24 | 209,05 | 210,64 | -0,74% | 1.147.071,00 |
| 27.12.2019 | 212,45 | 212,63 | 211,61 | 212,22 | 0,08% | 1.172.449,00 |
| 26.12.2019 | 211,61 | 212,12 | 211,26 | 212,05 | 0,21% | 948.239,00 |
| 24.12.2019 | 210,71 | 211,67 | 210,56 | 211,61 | 0,37% | 998.507,00 |
| 23.12.2019 | 210,96 | 211,29 | 208,84 | 210,83 | -0,13% | 1.957.366,00 |
| 20.12.2019 | 211,11 | 213,25 | 209,07 | 211,10 | 1,34% | 3.882.987,00 |
| 19.12.2019 | 202,06 | 208,30 | 202,06 | 208,30 | 1,23% | 3.600.989,00 |
| 18.12.2019 | 203,60 | 206,17 | 203,51 | 205,76 | 1,16% | 2.863.389,00 |
| 17.12.2019 | 205,00 | 205,72 | 202,95 | 203,40 | -0,78% | 2.360.033,00 |
| 16.12.2019 | 207,12 | 208,66 | 204,97 | 205,00 | -0,80% | 2.566.199,00 |
| 13.12.2019 | 203,06 | 206,72 | 203,01 | 206,66 | 1,34% | 1.626.948,00 |
| 12.12.2019 | 202,16 | 204,43 | 201,24 | 203,92 | 0,80% | 1.843.747,00 |
| 11.12.2019 | 202,13 | 202,62 | 200,34 | 202,30 | 0,21% | 1.665.220,00 |
| 10.12.2019 | 202,03 | 202,26 | 200,87 | 201,88 | -0,07% | 1.400.340,00 |
| 09.12.2019 | 201,77 | 202,88 | 201,44 | 202,03 | -0,26% | 1.952.524,00 |
| 06.12.2019 | 201,40 | 202,82 | 200,49 | 202,55 | 1,35% | 1.306.013,00 |
| 05.12.2019 | 200,00 | 200,03 | 198,88 | 199,85 | 0,14% | 1.799.361,00 |
| 04.12.2019 | 199,76 | 200,39 | 199,24 | 199,58 | 0,42% | 1.202.546,00 |
| 03.12.2019 | 197,54 | 199,29 | 196,47 | 198,75 | -0,42% | 1.242.782,00 |
| 02.12.2019 | 201,44 | 201,69 | 198,05 | 199,59 | -0,78% | 1.249.277,00 |
| 29.11.2019 | 201,24 | 201,66 | 200,00 | 201,16 | -0,04% | 750.578,00 |
| 27.11.2019 | 200,54 | 201,36 | 199,19 | 201,25 | 0,16% | 1.205.044,00 |
| 26.11.2019 | 198,36 | 201,00 | 197,77 | 200,92 | 1,29% | 2.307.175,00 |
| 25.11.2019 | 197,64 | 198,38 | 197,40 | 198,36 | 0,86% | 1.830.422,00 |
| 22.11.2019 | 198,05 | 198,42 | 195,10 | 196,66 | -0,06% | 1.107.470,00 |
| 21.11.2019 | 197,42 | 197,93 | 196,14 | 196,78 | -0,47% | 1.204.268,00 |
| 20.11.2019 | 198,73 | 199,76 | 196,77 | 197,71 | -0,32% | 1.461.974,00 |
| 19.11.2019 | 198,20 | 198,75 | 197,39 | 198,34 | 0,16% | 1.240.526,00 |
| 18.11.2019 | 197,43 | 198,95 | 196,76 | 198,02 | 0,61% | 1.554.802,00 |
| 15.11.2019 | 195,90 | 197,56 | 195,81 | 196,81 | 0,29% | 2.361.283,00 |
| 14.11.2019 | 194,00 | 196,41 | 193,83 | 196,25 | 0,90% | 1.613.581,00 |
| 13.11.2019 | 191,15 | 194,77 | 190,49 | 194,50 | 1,60% | 1.809.617,00 |
| 12.11.2019 | 190,17 | 191,65 | 189,87 | 191,43 | 0,72% | 1.517.417,00 |
| 11.11.2019 | 188,76 | 190,46 | 188,55 | 190,06 | 0,19% | 1.160.153,00 |
| 08.11.2019 | 188,66 | 189,71 | 188,27 | 189,70 | 0,32% | 1.276.593,00 |
| 07.11.2019 | 189,31 | 190,20 | 188,66 | 189,09 | -0,07% | 1.595.639,00 |
| 06.11.2019 | 186,99 | 189,27 | 186,91 | 189,23 | 1,26% | 1.641.397,00 |
| 05.11.2019 | 188,00 | 188,00 | 185,48 | 186,88 | -0,49% | 1.527.571,00 |
| 04.11.2019 | 188,51 | 189,17 | 187,39 | 187,80 | -0,22% | 1.141.747,00 |
| 01.11.2019 | 186,70 | 188,35 | 186,11 | 188,22 | 1,51% | 1.483.432,00 |
| 31.10.2019 | 186,16 | 188,06 | 184,34 | 185,42 | -0,62% | 1.560.250,00 |
| 30.10.2019 | 185,15 | 187,04 | 184,29 | 186,58 | 0,96% | 1.232.587,00 |
| 29.10.2019 | 182,55 | 185,75 | 182,37 | 184,80 | 1,06% | 1.546.005,00 |
| 28.10.2019 | 184,41 | 185,93 | 182,56 | 182,87 | -0,11% | 1.828.187,00 |
| 25.10.2019 | 184,67 | 184,83 | 183,02 | 183,07 | -1,04% | 1.383.089,00 |
| 24.10.2019 | 185,05 | 187,02 | 184,65 | 185,00 | 0,51% | 2.006.138,00 |
| 23.10.2019 | 182,39 | 184,84 | 181,97 | 184,07 | 0,74% | 2.261.430,00 |
| 22.10.2019 | 187,27 | 188,11 | 182,34 | 182,72 | -2,47% | 1.751.089,00 |
| 21.10.2019 | 186,95 | 187,54 | 185,39 | 187,34 | 0,14% | 1.340.236,00 |
| 18.10.2019 | 186,87 | 188,13 | 186,61 | 187,08 | 0,56% | 2.891.838,00 |
| 17.10.2019 | 186,96 | 187,33 | 185,16 | 186,04 | -0,28% | 1.473.587,00 |
| 16.10.2019 | 184,59 | 186,99 | 184,16 | 186,57 | -0,23% | 1.923.133,00 |
| 15.10.2019 | 185,82 | 187,38 | 185,55 | 187,00 | 0,81% | 1.452.082,00 |
| 14.10.2019 | 185,36 | 186,33 | 184,22 | 185,50 | 0,29% | 1.347.990,00 |
| 11.10.2019 | 185,71 | 187,71 | 184,74 | 184,97 | 0,62% | 2.381.182,00 |
| 10.10.2019 | 183,83 | 184,87 | 182,60 | 183,83 | -0,28% | 1.985.832,00 |
| 09.10.2019 | 183,79 | 185,30 | 183,22 | 184,34 | 1,17% | 1.680.974,00 |
| 08.10.2019 | 185,41 | 185,72 | 182,00 | 182,20 | -2,47% | 2.186.710,00 |
| 07.10.2019 | 188,29 | 188,70 | 186,79 | 186,81 | -1,49% | 1.596.397,00 |
| 04.10.2019 | 186,81 | 189,82 | 186,10 | 189,64 | 2,06% | 1.563.437,00 |
| 03.10.2019 | 185,32 | 186,09 | 182,85 | 185,81 | 0,52% | 2.172.828,00 |
| 02.10.2019 | 188,34 | 188,65 | 182,89 | 184,85 | -2,52% | 2.930.665,00 |
| 01.10.2019 | 192,60 | 193,37 | 189,41 | 189,62 | -1,42% | 1.874.166,00 |
| 30.09.2019 | 191,49 | 193,35 | 191,41 | 192,35 | 0,51% | 2.024.139,00 |
| 27.09.2019 | 193,56 | 193,58 | 190,39 | 191,38 | -0,39% | 1.995.534,00 |
| 26.09.2019 | 188,06 | 193,34 | 187,28 | 192,12 | 0,65% | 3.583.785,00 |
| 25.09.2019 | 191,60 | 192,00 | 188,71 | 190,87 | 0,38% | 2.824.075,00 |
| 24.09.2019 | 194,44 | 195,87 | 189,78 | 190,14 | -1,40% | 2.913.916,00 |
| 23.09.2019 | 192,33 | 193,94 | 192,01 | 192,84 | -0,13% | 1.516.239,00 |
| 20.09.2019 | 195,05 | 196,23 | 192,45 | 193,09 | -0,81% | 2.525.273,00 |
| 19.09.2019 | 194,48 | 196,13 | 194,22 | 194,67 | 0,28% | 1.566.991,00 |
| 18.09.2019 | 194,18 | 194,59 | 191,54 | 194,13 | -0,42% | 1.780.065,00 |
| 17.09.2019 | 193,36 | 195,79 | 193,36 | 194,95 | 0,41% | 1.453.043,00 |
| 16.09.2019 | 193,37 | 195,22 | 193,01 | 194,16 | -0,24% | 1.354.139,00 |
| 13.09.2019 | 196,00 | 196,00 | 193,96 | 194,62 | -0,46% | 1.559.172,00 |
| 12.09.2019 | 194,70 | 196,23 | 191,93 | 195,52 | 2,17% | 1.987.437,00 |
| 11.09.2019 | 190,00 | 192,47 | 189,24 | 191,37 | 0,90% | 2.400.574,00 |
| 10.09.2019 | 192,98 | 193,54 | 187,89 | 189,66 | -2,65% | 3.405.516,00 |
| 09.09.2019 | 200,97 | 201,12 | 192,84 | 194,83 | -3,13% | 2.624.271,00 |
| 06.09.2019 | 200,00 | 202,80 | 199,04 | 201,12 | 0,82% | 2.094.616,00 |
| 05.09.2019 | 199,80 | 199,80 | 198,45 | 199,49 | 0,90% | 2.158.339,00 |
| 04.09.2019 | 197,83 | 198,36 | 197,37 | 197,71 | 1,00% | 1.229.912,00 |
| 03.09.2019 | 196,36 | 197,76 | 195,44 | 195,75 | -1,20% | 1.696.454,00 |