Echtzeit-Aktienkurs Accenture PLC
Bid:
Ask:
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 251,50 | 251,52 | 250,96 | 251,01 | -1,09% | - |
| 25.02.2021 | 256,41 | 256,46 | 0,00 | 253,77 | -2,15% | - |
| 24.02.2021 | 254,68 | 260,43 | 0,00 | 259,33 | 1,20% | - |
| 23.02.2021 | 252,16 | 257,94 | 251,83 | 256,27 | 1,43% | - |
| 22.02.2021 | 250,46 | 254,15 | 250,17 | 252,66 | -0,67% | - |
| 19.02.2021 | 257,22 | 257,42 | 254,16 | 254,36 | -1,25% | - |
| 18.02.2021 | 256,17 | 258,11 | 255,67 | 257,58 | -0,43% | - |
| 17.02.2021 | 259,16 | 261,61 | 257,54 | 258,71 | 0,68% | - |
| 16.02.2021 | 258,21 | 259,49 | 256,80 | 256,97 | -0,19% | - |
| 12.02.2021 | 256,54 | 257,73 | 255,27 | 257,47 | -0,60% | - |
| 11.02.2021 | 259,64 | 259,92 | 258,11 | 259,02 | 0,79% | - |
| 10.02.2021 | 256,91 | 258,02 | 0,00 | 257,01 | -0,26% | - |
| 09.02.2021 | 256,80 | 258,80 | 256,36 | 257,68 | 0,16% | - |
| 08.02.2021 | 256,54 | 257,29 | 255,55 | 257,26 | 1,46% | - |
| 05.02.2021 | 254,20 | 254,57 | 252,20 | 253,57 | 0,26% | - |
| 04.02.2021 | 249,46 | 253,01 | 249,08 | 252,91 | 1,79% | - |
| 03.02.2021 | 247,52 | 250,11 | 246,60 | 248,47 | -0,12% | - |
| 02.02.2021 | 248,80 | 248,84 | 248,72 | 248,77 | 0,50% | - |
| 01.02.2021 | 245,07 | 248,90 | 245,07 | 247,52 | 2,24% | - |
| 29.01.2021 | 242,16 | 242,16 | 242,04 | 242,10 | -2,98% | - |
| 28.01.2021 | 250,27 | 252,92 | 249,50 | 249,54 | 1,52% | - |
| 27.01.2021 | 250,84 | 251,09 | 244,35 | 245,80 | -2,83% | - |
| 26.01.2021 | 253,02 | 254,35 | 252,49 | 252,96 | 0,39% | - |
| 25.01.2021 | 252,01 | 252,63 | 249,12 | 251,97 | -1,27% | - |
| 22.01.2021 | 254,47 | 256,42 | 254,32 | 255,20 | -1,10% | - |
| 21.01.2021 | 260,63 | 260,79 | 256,80 | 258,03 | -1,48% | - |
| 20.01.2021 | 257,48 | 262,36 | 257,45 | 261,91 | 2,34% | - |
| 19.01.2021 | 257,11 | 257,30 | 254,80 | 255,93 | 1,10% | - |
| 15.01.2021 | 253,65 | 255,30 | 253,05 | 253,13 | -0,44% | - |
| 14.01.2021 | 255,48 | 256,36 | 254,13 | 254,26 | -1,24% | - |
| 13.01.2021 | 258,23 | 259,14 | 257,24 | 257,45 | -0,38% | - |
| 12.01.2021 | 258,77 | 259,67 | 256,02 | 258,43 | -0,83% | - |
| 11.01.2021 | 262,64 | 263,32 | 260,27 | 260,60 | -1,31% | - |
| 08.01.2021 | 263,33 | 264,86 | 261,33 | 264,07 | 0,38% | - |
| 07.01.2021 | 264,36 | 264,79 | 261,83 | 263,08 | 0,80% | - |
| 06.01.2021 | 260,92 | 263,58 | 0,00 | 261,00 | 1,13% | - |
| 05.01.2021 | 256,11 | 258,71 | 255,14 | 258,08 | 0,79% | - |
| 04.01.2021 | 259,60 | 259,67 | 254,11 | 256,05 | -1,92% | - |
| 31.12.2020 | 258,52 | 261,11 | 257,47 | 261,05 | 1,36% | - |
| 30.12.2020 | 258,92 | 259,19 | 257,18 | 257,54 | -0,17% | - |
| 29.12.2020 | 258,68 | 259,70 | 257,20 | 257,98 | -0,65% | - |
| 28.12.2020 | 259,77 | 260,37 | 259,39 | 259,67 | -1,76% | - |
| 24.12.2020 | 258,11 | 264,33 | 256,26 | 264,33 | 2,43% | - |
| 23.12.2020 | 259,39 | 260,39 | 257,95 | 258,08 | -0,49% | - |
| 22.12.2020 | 258,45 | 261,08 | 258,33 | 259,35 | -0,53% | - |
| 21.12.2020 | 259,16 | 262,41 | 258,28 | 260,72 | 14,72% | - |
| 18.12.2020 | 260,41 | 266,96 | 227,07 | 227,27 | -13,89% | - |
| 17.12.2020 | 264,66 | 267,08 | 256,83 | 263,94 | 17,75% | - |
| 16.12.2020 | 247,57 | 254,94 | 224,13 | 224,16 | -9,27% | - |
| 15.12.2020 | 246,20 | 248,30 | 245,11 | 247,08 | 4,75% | - |
| 14.12.2020 | 249,19 | 249,34 | 235,86 | 235,86 | -4,05% | - |
| 11.12.2020 | 245,58 | 246,93 | 244,74 | 245,83 | 0,00% | - |
| 10.12.2020 | 246,10 | 247,82 | 239,45 | 245,83 | -3,72% | - |
| 09.12.2020 | 248,50 | 255,33 | 245,54 | 255,32 | 2,48% | - |
| 08.12.2020 | 247,79 | 253,86 | 247,74 | 249,13 | 0,00% | - |
| 07.12.2020 | 250,69 | 257,33 | 242,02 | 249,13 | -4,66% | - |
| 04.12.2020 | 251,62 | 273,00 | 251,57 | 261,32 | 0,36% | - |
| 03.12.2020 | 249,58 | 273,00 | 249,58 | 260,38 | 4,80% | - |
| 02.12.2020 | 249,38 | 249,88 | 248,18 | 248,44 | -0,88% | - |
| 01.12.2020 | 252,36 | 257,47 | 240,56 | 250,65 | 0,73% | - |
| 30.11.2020 | 248,79 | 248,82 | 248,74 | 248,82 | -0,56% | - |
| 27.11.2020 | 250,49 | 250,93 | 249,63 | 250,22 | 0,33% | - |
| 25.11.2020 | 249,64 | 250,41 | 248,55 | 249,39 | -0,05% | - |
| 24.11.2020 | 246,62 | 249,99 | 246,34 | 249,52 | 1,40% | - |
| 23.11.2020 | 243,58 | 246,69 | 242,63 | 246,08 | 0,96% | - |
| 20.11.2020 | 243,55 | 246,08 | 243,14 | 243,74 | 0,22% | - |
| 19.11.2020 | 241,16 | 243,50 | 240,49 | 243,19 | 1,28% | - |
| 18.11.2020 | 241,55 | 243,13 | 239,86 | 240,12 | -1,52% | - |
| 17.11.2020 | 241,79 | 245,47 | 241,34 | 243,83 | -0,13% | - |
| 16.11.2020 | 244,43 | 246,72 | 243,45 | 244,14 | 0,95% | - |
| 13.11.2020 | 238,60 | 242,43 | 238,45 | 241,84 | 1,69% | - |
| 12.11.2020 | 241,85 | 243,10 | 236,91 | 237,82 | -2,03% | - |
| 11.11.2020 | 240,91 | 244,09 | 240,37 | 242,74 | 2,00% | - |
| 10.11.2020 | 238,86 | 239,68 | 0,00 | 237,98 | -1,04% | - |
| 09.11.2020 | 243,39 | 246,77 | 240,26 | 240,48 | 1,73% | - |
| 06.11.2020 | 231,70 | 237,02 | 231,61 | 236,40 | 0,96% | - |
| 05.11.2020 | 233,55 | 236,13 | 233,48 | 234,15 | 2,80% | - |
| 04.11.2020 | 227,88 | 227,88 | 227,77 | 227,77 | 0,72% | - |
| 03.11.2020 | 225,00 | 227,81 | 223,90 | 226,15 | 2,65% | - |
| 02.11.2020 | 0,00 | 223,11 | 0,00 | 220,32 | 1,91% | - |
| 30.10.2020 | 216,93 | 217,69 | 213,63 | 216,20 | -0,48% | - |
| 29.10.2020 | 214,61 | 218,54 | 214,35 | 217,24 | 1,56% | - |
| 28.10.2020 | 215,93 | 216,71 | 212,83 | 213,90 | -3,06% | - |
| 27.10.2020 | 220,63 | 220,65 | 220,61 | 220,65 | 0,68% | - |
| 26.10.2020 | 221,90 | 222,33 | 218,38 | 219,16 | -4,61% | - |
| 23.10.2020 | 227,63 | 229,76 | 226,90 | 229,76 | 0,67% | - |
| 22.10.2020 | 231,75 | 231,85 | 227,89 | 228,22 | -2,07% | - |
| 21.10.2020 | 232,82 | 234,38 | 231,31 | 233,05 | 1,16% | - |
| 20.10.2020 | 227,83 | 232,30 | 226,99 | 230,38 | 1,83% | - |
| 19.10.2020 | 0,00 | 232,90 | 0,00 | 226,24 | -1,67% | - |
| 16.10.2020 | 229,88 | 231,93 | 229,55 | 230,08 | 0,58% | - |
| 15.10.2020 | 228,35 | 229,35 | 225,75 | 228,75 | -0,32% | - |
| 14.10.2020 | 231,15 | 231,87 | 229,40 | 229,49 | -0,06% | - |
| 13.10.2020 | 230,83 | 230,97 | 228,77 | 229,62 | -0,39% | - |
| 12.10.2020 | 228,36 | 231,77 | 227,54 | 230,52 | 0,89% | - |
| 09.10.2020 | 226,76 | 229,13 | 226,24 | 228,49 | 1,37% | - |
| 08.10.2020 | 226,74 | 226,87 | 224,02 | 225,40 | 0,82% | - |
| 07.10.2020 | 221,18 | 224,60 | 219,95 | 223,57 | 1,07% | - |
| 06.10.2020 | 221,19 | 221,20 | 221,19 | 221,20 | -1,01% | - |
| 05.10.2020 | 0,00 | 224,95 | 0,00 | 223,47 | 0,26% | - |