Börse:
171,054$
4,22%
Echtzeit-Aktienkurs Accenture PLC
Bid:
170,762$
Ask:
171,346$
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2020 | 166,27 | 171,18 | 165,09 | 171,03 | 4,21% | - |
| 07.04.2020 | 171,08 | 171,49 | 163,93 | 164,12 | -1,16% | 2.998.864,00 |
| 06.04.2020 | 158,98 | 166,75 | 157,04 | 166,05 | 9,14% | 3.035.530,00 |
| 03.04.2020 | 155,60 | 158,72 | 148,28 | 152,15 | -2,64% | 3.754.298,00 |
| 02.04.2020 | 154,05 | 160,50 | 153,55 | 156,27 | 1,03% | 2.988.815,00 |
| 01.04.2020 | 158,57 | 160,82 | 152,58 | 154,68 | -5,26% | 2.966.920,00 |
| 31.03.2020 | 167,43 | 169,88 | 162,16 | 163,26 | -3,86% | 2.934.271,00 |
| 30.03.2020 | 164,12 | 170,37 | 163,78 | 169,82 | 4,26% | 2.634.139,00 |
| 27.03.2020 | 165,00 | 169,29 | 160,61 | 162,88 | -4,94% | 3.795.079,00 |
| 26.03.2020 | 153,40 | 171,60 | 150,00 | 171,34 | 12,86% | 5.193.094,00 |
| 25.03.2020 | 156,44 | 159,69 | 148,11 | 151,82 | -3,21% | 4.722.406,00 |
| 24.03.2020 | 152,26 | 157,63 | 149,49 | 156,85 | 9,16% | 4.675.743,00 |
| 23.03.2020 | 148,01 | 148,01 | 137,15 | 143,69 | -4,17% | 6.096.591,00 |
| 20.03.2020 | 157,53 | 159,47 | 147,42 | 149,94 | -5,40% | 6.442.071,00 |
| 19.03.2020 | 151,36 | 177,80 | 151,36 | 158,50 | 4,86% | 6.137.345,00 |
| 18.03.2020 | 151,57 | 159,80 | 142,00 | 151,15 | -4,16% | 5.850.192,00 |
| 17.03.2020 | 154,00 | 160,66 | 152,48 | 157,71 | 3,39% | 5.960.187,00 |
| 16.03.2020 | 148,29 | 166,51 | 143,51 | 152,54 | -8,39% | 5.273.706,00 |
| 13.03.2020 | 160,62 | 166,71 | 152,93 | 166,51 | 9,17% | 4.928.662,00 |
| 12.03.2020 | 153,00 | 158,75 | 147,08 | 152,53 | -7,62% | 6.346.267,00 |
| 11.03.2020 | 169,32 | 171,16 | 162,65 | 165,11 | -5,41% | 4.808.922,00 |
| 10.03.2020 | 171,08 | 174,74 | 166,04 | 174,56 | 6,37% | 4.325.535,00 |
| 09.03.2020 | 165,40 | 170,88 | 160,10 | 164,11 | -8,19% | 5.105.344,00 |
| 06.03.2020 | 177,45 | 180,31 | 173,92 | 178,75 | -2,09% | 3.282.213,00 |
| 05.03.2020 | 185,09 | 187,46 | 180,92 | 182,56 | -3,34% | 3.542.546,00 |
| 04.03.2020 | 186,10 | 189,71 | 184,30 | 188,86 | 3,64% | 3.289.752,00 |
| 03.03.2020 | 189,77 | 191,90 | 180,62 | 182,22 | -3,87% | 3.371.866,00 |
| 02.03.2020 | 182,00 | 189,82 | 178,02 | 189,55 | 4,96% | 4.293.696,00 |
| 28.02.2020 | 180,26 | 183,20 | 175,30 | 180,59 | -3,14% | 5.717.723,00 |
| 27.02.2020 | 191,40 | 194,35 | 186,37 | 186,44 | -4,72% | 3.014.223,00 |
| 26.02.2020 | 198,67 | 201,45 | 194,79 | 195,67 | -0,73% | 2.671.071,00 |
| 25.02.2020 | 204,78 | 205,48 | 195,86 | 197,10 | -3,55% | 2.817.235,00 |
| 24.02.2020 | 204,47 | 207,87 | 203,45 | 204,36 | -3,55% | 2.571.547,00 |
| 21.02.2020 | 212,59 | 213,55 | 210,49 | 211,89 | -0,94% | 2.050.851,00 |
| 20.02.2020 | 215,88 | 216,32 | 211,61 | 213,90 | -0,94% | 1.473.811,00 |
| 19.02.2020 | 215,00 | 216,39 | 214,38 | 215,92 | 1,01% | 1.782.388,00 |
| 18.02.2020 | 212,50 | 214,06 | 211,20 | 213,76 | 0,65% | 1.686.050,00 |
| 14.02.2020 | 213,25 | 213,54 | 211,35 | 212,37 | -0,01% | 2.096.562,00 |
| 13.02.2020 | 209,87 | 213,54 | 209,34 | 212,40 | 0,19% | 1.715.370,00 |
| 12.02.2020 | 212,20 | 212,87 | 211,54 | 211,99 | -0,07% | 1.352.855,00 |
| 11.02.2020 | 213,38 | 213,98 | 211,76 | 212,14 | -0,19% | 1.312.420,00 |
| 10.02.2020 | 210,19 | 212,97 | 210,19 | 212,55 | 0,46% | 1.185.766,00 |
| 07.02.2020 | 213,34 | 213,39 | 211,09 | 211,58 | -1,20% | 1.204.278,00 |
| 06.02.2020 | 213,00 | 214,38 | 212,31 | 214,16 | 0,91% | 1.604.642,00 |
| 05.02.2020 | 213,89 | 214,46 | 210,41 | 212,22 | -0,15% | 2.078.009,00 |
| 04.02.2020 | 210,00 | 213,79 | 209,75 | 212,53 | 2,28% | 2.080.125,00 |
| 03.02.2020 | 205,34 | 208,42 | 205,25 | 207,80 | 1,26% | 2.330.274,00 |
| 31.01.2020 | 208,50 | 209,63 | 204,00 | 205,21 | -1,52% | 1.734.076,00 |
| 30.01.2020 | 207,50 | 208,93 | 205,20 | 208,37 | 0,20% | 1.576.882,00 |
| 29.01.2020 | 210,68 | 211,21 | 207,79 | 207,96 | -1,08% | 1.466.136,00 |
| 28.01.2020 | 207,87 | 210,96 | 207,25 | 210,24 | 1,79% | 1.564.954,00 |
| 27.01.2020 | 205,18 | 207,84 | 204,85 | 206,55 | -0,97% | 1.376.821,00 |
| 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 |