Börse:
181,420€
0,96%
Echtzeit-Aktienkurs Accenture PLC
Bid:
181,420€
Ask:
181,420€
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 179,44 | 182,44 | 179,44 | 181,42 | 0,96% | - |
| 04.06.2020 | 184,08 | 184,08 | 179,70 | 179,70 | -2,08% | 36,00 |
| 03.06.2020 | 184,08 | 184,08 | 183,52 | 183,52 | 1,04% | - |
| 02.06.2020 | 183,04 | 184,92 | 181,64 | 181,64 | 1,26% | 186,00 |
| 29.05.2020 | 180,64 | 180,78 | 179,38 | 179,38 | -1,63% | 158,00 |
| 28.05.2020 | 182,84 | 182,84 | 182,14 | 182,36 | 1,20% | 81,00 |
| 27.05.2020 | 179,86 | 181,28 | 178,68 | 180,20 | -1,25% | 20,00 |
| 26.05.2020 | 182,74 | 182,74 | 182,48 | 182,48 | 0,04% | 35,00 |
| 25.05.2020 | 177,18 | 182,40 | 177,18 | 182,40 | 3,94% | 137,00 |
| 22.05.2020 | 175,02 | 175,48 | 175,02 | 175,48 | -0,53% | - |
| 21.05.2020 | 176,50 | 177,14 | 176,18 | 176,42 | -0,59% | 27,00 |
| 20.05.2020 | 174,02 | 177,48 | 174,02 | 177,46 | 0,59% | 2,00 |
| 19.05.2020 | 176,06 | 177,38 | 176,06 | 176,42 | 0,19% | 15,00 |
| 18.05.2020 | 170,32 | 176,08 | 170,32 | 176,08 | 4,67% | 40,00 |
| 15.05.2020 | 165,82 | 168,98 | 165,82 | 168,22 | 2,11% | - |
| 14.05.2020 | 165,94 | 167,44 | 162,30 | 164,74 | -1,03% | 510,00 |
| 13.05.2020 | 170,12 | 170,12 | 166,46 | 166,46 | -3,78% | 150,00 |
| 12.05.2020 | 172,02 | 174,24 | 171,62 | 173,00 | -1,02% | 141,00 |
| 11.05.2020 | 175,16 | 175,16 | 173,34 | 174,78 | 0,78% | 447,00 |
| 08.05.2020 | 174,48 | 175,50 | 173,42 | 173,42 | 0,78% | 20,00 |
| 07.05.2020 | 167,18 | 172,08 | 167,18 | 172,08 | 1,37% | 360,00 |
| 06.05.2020 | 167,86 | 169,76 | 167,86 | 169,76 | 0,30% | 20,00 |
| 05.05.2020 | 165,06 | 169,26 | 165,06 | 169,26 | 3,51% | 600,00 |
| 04.05.2020 | 164,62 | 164,62 | 161,38 | 163,52 | -5,76% | 71,00 |
| 30.04.2020 | 172,82 | 173,52 | 172,82 | 173,52 | 3,82% | 20,00 |
| 29.04.2020 | 165,52 | 167,14 | 165,52 | 167,14 | 1,25% | 400,00 |
| 28.04.2020 | 164,92 | 167,66 | 164,92 | 165,08 | 1,70% | 53,00 |
| 27.04.2020 | 162,32 | 162,32 | 162,32 | 162,32 | 0,35% | - |
| 24.04.2020 | 158,64 | 161,76 | 158,64 | 161,76 | 0,71% | 500,00 |
| 23.04.2020 | 159,06 | 161,60 | 159,06 | 160,62 | 1,43% | - |
| 22.04.2020 | 153,36 | 158,36 | 153,36 | 158,36 | 2,38% | 18,00 |
| 21.04.2020 | 159,12 | 160,68 | 153,84 | 154,68 | -3,89% | 587,00 |
| 20.04.2020 | 160,22 | 162,59 | 157,35 | 160,94 | 0,85% | 597,00 |
| 17.04.2020 | 157,76 | 159,58 | 157,14 | 159,58 | 2,54% | 2.615,00 |
| 16.04.2020 | 155,46 | 157,76 | 154,90 | 155,62 | -0,85% | 1.257,00 |
| 15.04.2020 | 160,44 | 161,90 | 156,96 | 156,96 | -2,64% | 315,00 |
| 14.04.2020 | 159,34 | 164,68 | 159,34 | 161,22 | 0,46% | 271,00 |
| 09.04.2020 | 158,12 | 160,48 | 158,12 | 160,48 | 4,64% | 773,00 |
| 08.04.2020 | 151,14 | 153,36 | 150,48 | 153,36 | -1,86% | 58,00 |
| 07.04.2020 | 153,40 | 157,70 | 153,40 | 156,26 | 3,25% | 465,00 |
| 06.04.2020 | 148,10 | 151,34 | 146,00 | 151,34 | 9,27% | 1.049,00 |
| 03.04.2020 | 142,02 | 145,60 | 138,50 | 138,50 | -4,47% | 193,00 |
| 02.04.2020 | 142,50 | 146,84 | 142,50 | 144,98 | 0,99% | 1.200,00 |
| 01.04.2020 | 143,40 | 145,00 | 143,40 | 143,56 | -5,55% | 225,00 |
| 31.03.2020 | 152,35 | 154,60 | 152,00 | 152,00 | -1,23% | 778,00 |
| 30.03.2020 | 147,95 | 153,90 | 146,25 | 153,90 | 4,23% | 86,00 |
| 27.03.2020 | 151,30 | 151,30 | 147,65 | 147,65 | -3,15% | 133,00 |
| 26.03.2020 | 137,05 | 152,45 | 137,05 | 152,45 | 6,02% | 404,00 |
| 25.03.2020 | 143,00 | 149,70 | 140,20 | 143,80 | 3,05% | 581,00 |
| 24.03.2020 | 137,60 | 140,45 | 137,60 | 139,55 | 3,64% | 798,00 |
| 23.03.2020 | 135,90 | 142,00 | 134,65 | 134,65 | -13,44% | 367,00 |
| 20.03.2020 | 151,20 | 156,60 | 151,20 | 155,55 | 5,03% | 200,00 |
| 19.03.2020 | 135,65 | 154,20 | 135,65 | 148,10 | 10,52% | 90,00 |
| 18.03.2020 | 132,80 | 134,00 | 132,80 | 134,00 | -5,23% | 10,00 |
| 17.03.2020 | 142,30 | 142,30 | 141,40 | 141,40 | 5,56% | - |
| 16.03.2020 | 142,55 | 142,55 | 133,95 | 133,95 | -6,69% | 368,00 |
| 13.03.2020 | 137,30 | 143,55 | 137,30 | 143,55 | 5,82% | 244,00 |
| 12.03.2020 | 140,05 | 140,05 | 134,65 | 135,65 | -8,59% | 180,00 |
| 11.03.2020 | 149,50 | 150,55 | 148,40 | 148,40 | 1,28% | 257,00 |
| 10.03.2020 | 149,10 | 156,00 | 146,52 | 146,52 | -0,19% | 659,00 |
| 09.03.2020 | 146,80 | 146,80 | 146,80 | 146,80 | -6,73% | - |
| 06.03.2020 | 160,65 | 160,65 | 157,40 | 157,40 | -4,58% | 421,00 |
| 05.03.2020 | 167,25 | 168,00 | 164,95 | 164,95 | -0,21% | 125,00 |
| 04.03.2020 | 165,25 | 169,30 | 165,25 | 165,30 | 1,32% | 12,00 |
| 03.03.2020 | 168,55 | 172,60 | 163,15 | 163,15 | -3,00% | 768,00 |
| 02.03.2020 | 165,45 | 168,20 | 162,55 | 168,20 | 3,44% | 456,00 |
| 28.02.2020 | 164,35 | 164,90 | 162,00 | 162,60 | -5,63% | 272,00 |
| 27.02.2020 | 177,50 | 177,60 | 172,30 | 172,30 | -4,28% | 79,00 |
| 26.02.2020 | 180,90 | 180,90 | 174,00 | 180,00 | 0,31% | 1.445,00 |
| 25.02.2020 | 189,25 | 189,25 | 179,45 | 179,45 | -5,05% | 230,00 |
| 24.02.2020 | 188,35 | 190,35 | 188,35 | 189,00 | -2,70% | 322,00 |
| 21.02.2020 | 196,55 | 196,55 | 193,60 | 194,25 | -2,02% | 65,00 |
| 20.02.2020 | 199,60 | 199,80 | 197,40 | 198,25 | -0,60% | 50,00 |
| 19.02.2020 | 198,00 | 199,45 | 198,00 | 199,45 | 1,17% | - |
| 18.02.2020 | 194,25 | 197,55 | 194,25 | 197,15 | 0,87% | 41,00 |
| 17.02.2020 | 195,45 | 195,45 | 195,45 | 195,45 | -0,13% | - |
| 14.02.2020 | 196,55 | 196,55 | 195,40 | 195,70 | -0,23% | 35,00 |
| 13.02.2020 | 193,65 | 196,15 | 193,65 | 196,15 | 0,64% | - |
| 12.02.2020 | 194,50 | 194,90 | 194,05 | 194,90 | 0,65% | - |
| 11.02.2020 | 193,60 | 193,65 | 193,60 | 193,65 | 0,47% | - |
| 10.02.2020 | 192,75 | 192,75 | 192,75 | 192,75 | -0,05% | - |
| 07.02.2020 | 194,50 | 194,50 | 192,85 | 192,85 | -0,41% | - |
| 06.02.2020 | 193,65 | 193,65 | 193,65 | 193,65 | 0,47% | - |
| 05.02.2020 | 192,05 | 193,00 | 192,05 | 192,75 | -0,10% | 25,00 |
| 04.02.2020 | 188,55 | 192,95 | 188,55 | 192,95 | 3,99% | - |
| 03.02.2020 | 186,65 | 187,20 | 185,55 | 185,55 | 0,60% | 537,00 |
| 31.01.2020 | 188,60 | 188,60 | 184,45 | 184,45 | -1,02% | 50,00 |
| 30.01.2020 | 187,10 | 187,10 | 186,35 | 186,35 | -2,51% | - |
| 29.01.2020 | 190,85 | 192,15 | 190,85 | 191,15 | 0,34% | 11,00 |
| 28.01.2020 | 188,15 | 190,75 | 188,15 | 190,50 | 2,09% | - |
| 27.01.2020 | 186,75 | 186,75 | 184,50 | 186,60 | -1,27% | 60,00 |
| 24.01.2020 | 190,35 | 191,00 | 189,00 | 189,00 | -0,47% | 44,00 |
| 23.01.2020 | 187,95 | 190,15 | 187,95 | 189,90 | 0,29% | - |
| 22.01.2020 | 189,05 | 190,50 | 189,05 | 189,35 | 0,77% | - |
| 21.01.2020 | 189,85 | 189,85 | 187,70 | 187,90 | -0,74% | 250,00 |
| 20.01.2020 | 189,30 | 189,30 | 189,30 | 189,30 | 0,26% | 15,00 |
| 17.01.2020 | 187,95 | 189,15 | 187,95 | 188,80 | 1,02% | 52,00 |
| 16.01.2020 | 186,20 | 186,90 | 186,20 | 186,90 | 0,32% | - |
| 15.01.2020 | 185,25 | 186,30 | 185,25 | 186,30 | -0,48% | 70,00 |
| 14.01.2020 | 187,50 | 188,55 | 187,20 | 187,20 | -0,16% | 2,00 |