43,335€
0,03%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,19 | 43,19 | 43,19 | 43,19 | -0,30% | - |
27.03.2024 | 43,60 | 43,60 | 43,32 | 43,32 | 0,23% | 50,00 |
26.03.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 0,75% | - |
25.03.2024 | 42,56 | 42,90 | 42,56 | 42,90 | 0,73% | 204,00 |
22.03.2024 | 42,07 | 42,59 | 42,07 | 42,59 | 1,21% | 25,00 |
21.03.2024 | 42,08 | 42,08 | 42,08 | 42,08 | 1,08% | 70,00 |
20.03.2024 | 41,18 | 41,63 | 41,18 | 41,63 | 0,48% | 25,00 |
19.03.2024 | 41,43 | 41,43 | 41,43 | 41,43 | -0,84% | - |
18.03.2024 | 41,78 | 41,78 | 41,78 | 41,78 | -0,76% | 67,00 |
15.03.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -0,43% | - |
14.03.2024 | 42,18 | 42,28 | 42,18 | 42,28 | -0,05% | 100,00 |
13.03.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 3,65% | - |
12.03.2024 | 40,90 | 40,90 | 40,81 | 40,81 | 2,28% | 1,00 |
11.03.2024 | 39,66 | 39,90 | 39,66 | 39,90 | 0,00% | 230,00 |
08.03.2024 | 39,71 | 39,90 | 39,71 | 39,90 | 0,76% | 125,00 |
07.03.2024 | 39,32 | 39,60 | 39,32 | 39,60 | 0,13% | 10,00 |
06.03.2024 | 39,21 | 39,55 | 39,21 | 39,55 | 1,13% | 100,00 |
05.03.2024 | 39,11 | 39,11 | 39,11 | 39,11 | -1,46% | - |
04.03.2024 | 39,69 | 39,69 | 39,69 | 39,69 | -0,33% | - |
01.03.2024 | 40,22 | 40,22 | 39,82 | 39,82 | -0,35% | 50,00 |
29.02.2024 | 40,21 | 40,21 | 39,96 | 39,96 | -0,97% | 80,00 |
28.02.2024 | 40,35 | 40,35 | 40,35 | 40,35 | -0,66% | - |
27.02.2024 | 41,80 | 41,80 | 40,62 | 40,62 | -1,88% | 10,00 |
26.02.2024 | 41,07 | 41,40 | 41,07 | 41,40 | 1,15% | 210,00 |
23.02.2024 | 40,15 | 40,93 | 40,15 | 40,93 | 0,24% | 6,00 |
22.02.2024 | 37,98 | 40,83 | 37,98 | 40,83 | 8,19% | 172,00 |
21.02.2024 | 37,75 | 37,75 | 37,74 | 37,74 | 1,81% | 135,00 |
20.02.2024 | 37,07 | 37,07 | 37,07 | 37,07 | 0,79% | - |
19.02.2024 | 36,78 | 36,78 | 36,78 | 36,78 | -0,57% | - |
16.02.2024 | 36,99 | 36,99 | 36,99 | 36,99 | -0,91% | - |
15.02.2024 | 37,33 | 37,33 | 37,33 | 37,33 | 1,30% | - |
14.02.2024 | 36,85 | 36,85 | 36,85 | 36,85 | 0,08% | - |
13.02.2024 | 37,19 | 37,19 | 36,82 | 36,82 | -1,84% | 100,00 |
12.02.2024 | 37,28 | 37,51 | 37,28 | 37,51 | 1,60% | 50,00 |
09.02.2024 | 36,92 | 36,92 | 36,92 | 36,92 | -0,43% | - |
08.02.2024 | 37,08 | 37,08 | 37,08 | 37,08 | -0,35% | - |
07.02.2024 | 36,92 | 37,21 | 36,92 | 37,21 | 1,50% | 30,00 |
06.02.2024 | 36,66 | 36,66 | 36,66 | 36,66 | -0,03% | - |
05.02.2024 | 36,55 | 36,67 | 36,55 | 36,67 | 0,94% | 26,00 |
02.02.2024 | 36,33 | 36,33 | 36,33 | 36,33 | -0,52% | - |
01.02.2024 | 36,52 | 36,52 | 36,52 | 36,52 | -1,22% | - |
31.01.2024 | 36,97 | 36,97 | 36,97 | 36,97 | -0,08% | - |
30.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,16% | - |
29.01.2024 | 36,94 | 37,06 | 36,94 | 37,06 | 1,17% | 686,00 |
26.01.2024 | 36,92 | 36,92 | 36,63 | 36,63 | 1,27% | 1,00 |
25.01.2024 | 36,09 | 36,17 | 36,09 | 36,17 | 0,89% | 51,00 |
24.01.2024 | 35,85 | 35,85 | 35,85 | 35,85 | -0,22% | - |
23.01.2024 | 35,93 | 35,93 | 35,93 | 35,93 | -0,64% | - |
22.01.2024 | 36,14 | 36,25 | 36,14 | 36,16 | 1,60% | 916,00 |
19.01.2024 | 35,59 | 35,59 | 35,59 | 35,59 | 1,69% | - |
18.01.2024 | 34,77 | 35,00 | 34,77 | 35,00 | 0,49% | 51,00 |
17.01.2024 | 35,08 | 35,08 | 34,74 | 34,83 | -0,91% | 210,00 |
16.01.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 0,06% | - |
15.01.2024 | 35,00 | 35,13 | 35,00 | 35,13 | 0,29% | 50,00 |
12.01.2024 | 35,03 | 35,03 | 35,03 | 35,03 | 0,23% | - |
11.01.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 1,30% | - |
10.01.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -0,61% | - |
09.01.2024 | 34,64 | 34,71 | 34,64 | 34,71 | 0,58% | 100,00 |
08.01.2024 | 34,03 | 34,51 | 34,03 | 34,51 | 0,55% | 1,00 |
05.01.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 0,38% | - |
04.01.2024 | 34,19 | 34,19 | 34,19 | 34,19 | -0,73% | - |
03.01.2024 | 34,44 | 34,44 | 34,44 | 34,44 | -1,66% | - |
02.01.2024 | 34,45 | 35,02 | 34,45 | 35,02 | 1,42% | 400,00 |
29.12.2023 | 34,53 | 34,53 | 34,53 | 34,53 | -0,69% | - |
28.12.2023 | 34,77 | 34,77 | 34,77 | 34,77 | 0,32% | 110,00 |
27.12.2023 | 35,00 | 35,00 | 34,66 | 34,66 | -0,14% | 150,00 |
22.12.2023 | 34,59 | 34,71 | 34,59 | 34,71 | 0,43% | 2,00 |
21.12.2023 | 34,56 | 34,56 | 34,56 | 34,56 | -0,58% | 10,00 |
20.12.2023 | 34,76 | 34,76 | 34,76 | 34,76 | 0,64% | - |
19.12.2023 | 34,54 | 34,54 | 34,54 | 34,54 | 0,06% | - |
18.12.2023 | 34,52 | 34,52 | 34,52 | 34,52 | -1,29% | - |
15.12.2023 | 34,97 | 34,97 | 34,97 | 34,97 | 0,26% | - |
14.12.2023 | 34,88 | 34,88 | 34,88 | 34,88 | -0,06% | - |
13.12.2023 | 35,26 | 35,26 | 34,90 | 34,90 | -0,14% | 787,00 |
12.12.2023 | 34,95 | 34,95 | 34,95 | 34,95 | -0,77% | - |
11.12.2023 | 34,47 | 35,22 | 34,47 | 35,22 | 1,67% | 50,00 |
08.12.2023 | 34,02 | 34,64 | 34,02 | 34,64 | 1,73% | 495,00 |
07.12.2023 | 33,53 | 34,05 | 33,53 | 34,05 | 2,68% | 700,00 |
06.12.2023 | 33,16 | 33,16 | 33,16 | 33,16 | 1,10% | - |
05.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 1,14% | - |
04.12.2023 | 32,43 | 32,43 | 32,43 | 32,43 | 1,73% | - |
01.12.2023 | 31,88 | 31,88 | 31,88 | 31,88 | 0,66% | - |
30.11.2023 | 31,67 | 31,67 | 31,67 | 31,67 | 0,25% | - |
29.11.2023 | 31,59 | 31,59 | 31,59 | 31,59 | -0,22% | - |
28.11.2023 | 31,66 | 31,66 | 31,66 | 31,66 | 0,38% | - |
27.11.2023 | 31,54 | 31,54 | 31,54 | 31,54 | -0,28% | - |
24.11.2023 | 31,63 | 31,63 | 31,63 | 31,63 | -1,77% | - |
23.11.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -0,16% | - |
22.11.2023 | 31,89 | 32,25 | 31,89 | 32,25 | 1,45% | 350,00 |
21.11.2023 | 31,79 | 31,79 | 31,79 | 31,79 | 1,53% | - |
20.11.2023 | 31,31 | 31,31 | 31,31 | 31,31 | -0,54% | - |
17.11.2023 | 31,06 | 31,48 | 31,06 | 31,48 | 1,61% | 388,00 |
16.11.2023 | 30,98 | 30,98 | 30,98 | 30,98 | -0,03% | - |
15.11.2023 | 30,70 | 31,18 | 30,70 | 30,99 | 2,24% | 259,00 |
14.11.2023 | 30,31 | 30,31 | 30,31 | 30,31 | -0,62% | - |
13.11.2023 | 30,03 | 30,50 | 30,03 | 30,50 | 1,73% | 50,00 |
10.11.2023 | 29,98 | 29,98 | 29,98 | 29,98 | 0,17% | - |
09.11.2023 | 29,93 | 29,93 | 29,93 | 29,93 | 1,22% | - |
08.11.2023 | 29,57 | 29,57 | 29,57 | 29,57 | 0,54% | - |
07.11.2023 | 29,41 | 29,41 | 29,41 | 29,41 | -0,91% | - |