Börse:
32,840€
-0,82%
Echtzeit-Aktienkurs Accor S.A.
Bid:
32,840€
Ask:
32,840€
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 33,10 | 33,26 | 32,55 | 32,60 | -1,54% | - |
| 09.04.2021 | 33,23 | 33,70 | 33,03 | 33,11 | -0,30% | 98,00 |
| 08.04.2021 | 33,51 | 33,54 | 32,83 | 33,21 | -0,24% | 540,00 |
| 07.04.2021 | 33,97 | 34,20 | 33,27 | 33,29 | -2,40% | - |
| 06.04.2021 | 32,91 | 34,23 | 32,91 | 34,11 | 4,22% | 3.920,00 |
| 01.04.2021 | 32,25 | 32,79 | 32,12 | 32,73 | 0,71% | 5.045,00 |
| 31.03.2021 | 32,49 | 32,87 | 32,15 | 32,50 | 0,65% | - |
| 30.03.2021 | 32,12 | 32,83 | 32,01 | 32,29 | 0,19% | - |
| 29.03.2021 | 32,29 | 32,39 | 31,90 | 32,23 | -0,03% | 200,00 |
| 26.03.2021 | 32,45 | 32,81 | 32,13 | 32,24 | 0,12% | - |
| 25.03.2021 | 32,35 | 32,51 | 31,52 | 32,20 | -0,53% | 610,00 |
| 24.03.2021 | 32,07 | 32,86 | 31,36 | 32,37 | -0,03% | - |
| 23.03.2021 | 32,72 | 32,77 | 31,89 | 32,38 | -0,64% | 1.540,00 |
| 22.03.2021 | 32,92 | 33,02 | 32,04 | 32,59 | -2,01% | 460,00 |
| 19.03.2021 | 33,81 | 33,96 | 32,98 | 33,26 | -0,60% | 3,00 |
| 18.03.2021 | 34,23 | 34,40 | 33,35 | 33,46 | -1,06% | 2.955,00 |
| 17.03.2021 | 34,79 | 34,81 | 33,67 | 33,82 | -2,59% | 650,00 |
| 16.03.2021 | 34,91 | 35,18 | 34,38 | 34,72 | -0,46% | 300,00 |
| 15.03.2021 | 35,17 | 35,34 | 34,33 | 34,88 | -0,31% | 1.900,00 |
| 12.03.2021 | 34,85 | 35,17 | 34,24 | 34,99 | 0,03% | 855,00 |
| 11.03.2021 | 34,94 | 34,99 | 34,13 | 34,98 | 0,55% | 8,00 |
| 10.03.2021 | 35,20 | 35,37 | 34,33 | 34,79 | -2,06% | - |
| 09.03.2021 | 35,19 | 35,52 | 34,73 | 35,52 | 1,78% | 255,00 |
| 08.03.2021 | 34,90 | 35,22 | 34,15 | 34,90 | 0,63% | 1.760,00 |
| 05.03.2021 | 34,23 | 34,89 | 33,91 | 34,68 | 0,26% | 100,00 |
| 04.03.2021 | 34,78 | 35,36 | 33,54 | 34,59 | -1,23% | 250,00 |
| 03.03.2021 | 34,92 | 35,74 | 34,79 | 35,02 | 0,55% | - |
| 02.03.2021 | 34,80 | 35,03 | 34,49 | 34,83 | -0,71% | - |
| 01.03.2021 | 34,85 | 35,34 | 34,63 | 35,08 | 2,51% | 206,00 |
| 26.02.2021 | 34,38 | 35,08 | 33,73 | 34,22 | -2,42% | 450,00 |
| 25.02.2021 | 35,55 | 35,68 | 34,40 | 35,07 | -0,14% | - |
| 24.02.2021 | 34,79 | 35,95 | 33,65 | 35,12 | 2,51% | 400,00 |
| 23.02.2021 | 33,55 | 34,73 | 33,55 | 34,26 | 6,13% | 200,00 |
| 22.02.2021 | 31,35 | 33,37 | 31,16 | 32,28 | 3,46% | - |
| 19.02.2021 | 31,03 | 31,54 | 30,96 | 31,20 | 0,97% | - |
| 18.02.2021 | 31,12 | 31,39 | 30,83 | 30,90 | -0,93% | - |
| 17.02.2021 | 31,76 | 32,16 | 30,66 | 31,19 | -2,20% | 160,00 |
| 16.02.2021 | 0,00 | 32,04 | 0,00 | 31,89 | 4,11% | 250,00 |
| 15.02.2021 | 29,94 | 31,29 | 29,94 | 30,63 | 2,96% | - |
| 12.02.2021 | 0,00 | 30,32 | 0,00 | 29,75 | -1,52% | - |
| 11.02.2021 | 0,00 | 30,47 | 0,00 | 30,21 | -1,15% | 160,00 |
| 10.02.2021 | 30,98 | 31,43 | 30,17 | 30,56 | -2,83% | - |
| 09.02.2021 | 31,20 | 31,72 | 30,90 | 31,45 | 0,35% | - |
| 08.02.2021 | 0,00 | 32,01 | 0,00 | 31,34 | -1,40% | 950,00 |
| 05.02.2021 | 30,57 | 31,94 | 30,54 | 31,79 | 4,08% | 440,00 |
| 04.02.2021 | 29,42 | 30,79 | 29,18 | 30,54 | 3,81% | - |
| 03.02.2021 | 28,96 | 29,80 | 28,96 | 29,42 | 1,76% | - |
| 02.02.2021 | 28,01 | 29,11 | 27,94 | 28,91 | 3,53% | - |
| 01.02.2021 | 28,32 | 28,32 | 27,58 | 27,93 | 0,02% | - |
| 29.01.2021 | 28,26 | 28,56 | 27,58 | 27,92 | -1,59% | - |
| 28.01.2021 | 27,51 | 28,96 | 27,26 | 28,37 | 2,85% | 1.606,00 |
| 27.01.2021 | 27,76 | 28,19 | 27,08 | 27,59 | -0,61% | 30,00 |
| 26.01.2021 | 28,09 | 28,09 | 27,38 | 27,76 | -1,60% | 20,00 |
| 25.01.2021 | 29,64 | 29,65 | 27,76 | 28,21 | -4,57% | 300,00 |
| 22.01.2021 | 31,01 | 31,01 | 29,23 | 29,56 | -4,88% | 1.055,00 |
| 21.01.2021 | 30,26 | 31,30 | 30,26 | 31,07 | 2,81% | 2.350,00 |
| 20.01.2021 | 0,00 | 30,67 | 0,00 | 30,22 | -0,59% | - |
| 19.01.2021 | 29,80 | 30,69 | 29,80 | 30,40 | 1,98% | 2.050,00 |
| 18.01.2021 | 30,11 | 30,11 | 29,56 | 29,81 | -1,01% | - |
| 15.01.2021 | 29,91 | 30,38 | 29,84 | 30,12 | 0,33% | 30,00 |
| 14.01.2021 | 29,57 | 30,43 | 29,43 | 30,02 | 1,78% | - |
| 13.01.2021 | 29,88 | 29,89 | 29,13 | 29,49 | -1,16% | 1.240,00 |
| 12.01.2021 | 29,61 | 30,24 | 29,32 | 29,84 | 0,78% | 7.975,00 |
| 11.01.2021 | 30,00 | 30,02 | 29,22 | 29,61 | -1,66% | 2.150,00 |
| 08.01.2021 | 29,78 | 30,60 | 29,77 | 30,11 | 1,50% | 950,00 |
| 07.01.2021 | 30,17 | 30,28 | 29,16 | 29,66 | -1,25% | - |
| 06.01.2021 | 29,18 | 30,59 | 28,89 | 30,04 | 3,04% | - |
| 05.01.2021 | 29,13 | 29,51 | 28,62 | 29,15 | 0,09% | 1.200,00 |
| 04.01.2021 | 30,80 | 30,80 | 29,01 | 29,13 | -1,89% | 180,00 |
| 30.12.2020 | 29,77 | 29,95 | 29,55 | 29,69 | 0,54% | 60,00 |
| 29.12.2020 | 29,66 | 30,68 | 29,51 | 29,53 | -0,03% | - |
| 28.12.2020 | 0,00 | 29,95 | 0,00 | 29,54 | 0,10% | 750,00 |
| 23.12.2020 | 28,57 | 29,77 | 28,57 | 29,51 | 2,75% | - |
| 22.12.2020 | 28,84 | 29,02 | 28,42 | 28,72 | -1,17% | - |
| 21.12.2020 | 29,52 | 29,66 | 27,13 | 29,06 | -1,86% | 3.801,00 |
| 18.12.2020 | 29,59 | 30,09 | 29,34 | 29,61 | -0,64% | - |
| 17.12.2020 | 29,94 | 30,00 | 29,47 | 29,80 | -0,23% | - |
| 16.12.2020 | 30,08 | 30,38 | 29,35 | 29,87 | -0,80% | 104,00 |
| 15.12.2020 | 29,40 | 30,14 | 29,01 | 30,11 | 2,57% | 50,00 |
| 14.12.2020 | 30,40 | 30,43 | 29,33 | 29,35 | -3,09% | - |
| 11.12.2020 | 30,56 | 30,61 | 29,52 | 30,29 | -0,80% | 500,00 |
| 10.12.2020 | 31,12 | 31,24 | 30,08 | 30,53 | -1,83% | 640,00 |
| 09.12.2020 | 31,22 | 31,59 | 30,93 | 31,10 | -0,19% | - |
| 08.12.2020 | 0,00 | 31,54 | 0,00 | 31,16 | -0,86% | - |
| 07.12.2020 | 31,53 | 32,07 | 31,26 | 31,43 | -0,55% | - |
| 04.12.2020 | 30,60 | 32,08 | 30,25 | 31,61 | 3,50% | 1.890,00 |
| 03.12.2020 | 29,82 | 30,90 | 29,50 | 30,54 | 2,29% | 800,00 |
| 02.12.2020 | 29,66 | 30,15 | 29,37 | 29,85 | 0,54% | - |
| 01.12.2020 | 28,75 | 29,77 | 28,70 | 29,69 | 3,72% | - |
| 30.11.2020 | 30,34 | 30,34 | 28,36 | 28,63 | -5,39% | 138,00 |
| 27.11.2020 | 30,43 | 30,45 | 29,85 | 30,26 | -0,38% | 600,00 |
| 26.11.2020 | 31,36 | 31,41 | 30,22 | 30,37 | -3,17% | 20,00 |
| 25.11.2020 | 31,72 | 32,56 | 30,51 | 31,37 | -1,10% | - |
| 24.11.2020 | 0,00 | 32,86 | 0,00 | 31,72 | 4,50% | 250,00 |
| 23.11.2020 | 29,42 | 30,61 | 29,42 | 30,35 | 3,50% | - |
| 20.11.2020 | 29,60 | 29,60 | 29,19 | 29,33 | -1,20% | 190,00 |
| 19.11.2020 | 29,64 | 29,69 | 29,05 | 29,68 | 0,36% | - |
| 18.11.2020 | 30,36 | 30,41 | 29,48 | 29,58 | -2,79% | - |
| 17.11.2020 | 29,82 | 30,48 | 29,61 | 30,43 | 1,81% | - |
| 16.11.2020 | 28,50 | 30,94 | 28,49 | 29,89 | 5,53% | 1.465,00 |