Börse:
29,950€
-1,22%
Echtzeit-Aktienkurs Accor S.A.
Bid:
29,930€
Ask:
29,970€
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 29,91 | 30,38 | 29,84 | 29,94 | -0,27% | 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 |
| 13.11.2020 | 27,93 | 28,37 | 27,34 | 28,32 | 1,34% | 1.270,00 |
| 12.11.2020 | 27,08 | 28,54 | 26,65 | 27,95 | 2,74% | - |
| 11.11.2020 | 28,65 | 29,27 | 27,01 | 27,20 | -4,46% | - |
| 10.11.2020 | 27,48 | 28,95 | 27,08 | 28,47 | 3,62% | 10,00 |
| 09.11.2020 | 23,30 | 28,89 | 23,30 | 27,48 | 19,64% | - |
| 06.11.2020 | 23,49 | 23,88 | 22,94 | 22,97 | -2,44% | - |
| 05.11.2020 | 23,35 | 23,75 | 22,93 | 23,54 | 1,03% | - |
| 04.11.2020 | 23,05 | 23,60 | 22,56 | 23,30 | 1,04% | - |
| 03.11.2020 | 22,43 | 23,14 | 22,43 | 23,06 | 3,04% | - |
| 02.11.2020 | 21,87 | 22,54 | 21,63 | 22,38 | 2,08% | - |
| 30.10.2020 | 21,76 | 22,14 | 21,38 | 21,93 | 0,50% | 200,00 |
| 29.10.2020 | 21,30 | 22,22 | 21,04 | 21,82 | 3,05% | - |
| 28.10.2020 | 22,18 | 22,18 | 20,71 | 21,17 | -4,49% | 1.020,00 |
| 27.10.2020 | 23,11 | 23,11 | 22,17 | 22,17 | -3,80% | - |
| 26.10.2020 | 0,00 | 24,24 | 0,00 | 23,04 | -5,17% | - |
| 23.10.2020 | 24,07 | 24,87 | 23,59 | 24,30 | 0,91% | - |
| 22.10.2020 | 23,26 | 24,10 | 22,99 | 24,08 | 3,33% | - |
| 21.10.2020 | 24,28 | 24,30 | 23,29 | 23,30 | -3,68% | - |
| 20.10.2020 | 23,27 | 24,55 | 23,23 | 24,19 | 4,95% | - |
| 19.10.2020 | 22,96 | 23,28 | 22,69 | 23,05 | 0,41% | - |
| 16.10.2020 | 22,81 | 23,21 | 22,57 | 22,96 | 0,59% | - |
| 15.10.2020 | 23,83 | 23,83 | 22,38 | 22,82 | -4,38% | 534,00 |
| 14.10.2020 | 24,23 | 24,54 | 23,58 | 23,87 | -1,57% | - |
| 13.10.2020 | 24,87 | 24,90 | 23,97 | 24,25 | -2,45% | - |
| 12.10.2020 | 25,23 | 25,25 | 24,79 | 24,86 | -1,25% | - |
| 09.10.2020 | 25,30 | 25,46 | 24,84 | 25,17 | -0,36% | - |
| 08.10.2020 | 25,36 | 25,63 | 24,92 | 25,26 | -0,08% | - |
| 07.10.2020 | 25,07 | 25,50 | 24,73 | 25,28 | 1,24% | - |
| 06.10.2020 | 23,67 | 25,30 | 23,57 | 24,97 | 4,96% | 2.000,00 |
| 05.10.2020 | 22,85 | 23,85 | 22,85 | 23,79 | 4,34% | - |
| 02.10.2020 | 23,08 | 23,13 | 22,76 | 22,80 | -1,98% | - |
| 01.10.2020 | 24,02 | 24,02 | 23,26 | 23,26 | -3,12% | - |
| 30.09.2020 | 23,33 | 24,01 | 23,33 | 24,01 | 1,95% | - |
| 29.09.2020 | 24,31 | 24,31 | 23,55 | 23,55 | -3,05% | - |
| 28.09.2020 | 23,40 | 24,29 | 23,40 | 24,29 | 4,79% | 10,00 |
| 25.09.2020 | 23,26 | 23,26 | 23,01 | 23,18 | -0,22% | - |
| 24.09.2020 | 22,61 | 23,46 | 22,61 | 23,23 | 1,00% | - |
| 23.09.2020 | 22,13 | 23,01 | 21,87 | 23,00 | 3,60% | - |
| 22.09.2020 | 22,52 | 22,52 | 21,92 | 22,20 | 0,95% | - |