Börse:
298,800€
-3,68%
Echtzeit-Aktienkurs Accenture PLC
Bid:
298,800€
Ask:
298,800€
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 301,00 | 304,35 | 294,40 | 294,70 | -2,64% | 100,00 |
| 20.01.2022 | 303,65 | 314,85 | 301,45 | 302,70 | -0,03% | 2,00 |
| 19.01.2022 | 305,65 | 315,15 | 302,80 | 302,80 | -1,61% | 356,00 |
| 18.01.2022 | 308,25 | 311,05 | 302,45 | 307,75 | -0,97% | 327,00 |
| 17.01.2022 | 305,90 | 310,95 | 305,80 | 310,75 | 0,42% | 53,00 |
| 14.01.2022 | 315,65 | 317,15 | 305,25 | 309,45 | -1,93% | 27,00 |
| 13.01.2022 | 329,15 | 332,05 | 313,80 | 315,55 | -4,22% | 82,00 |
| 12.01.2022 | 329,60 | 337,30 | 327,75 | 329,45 | -0,18% | 64,00 |
| 11.01.2022 | 329,10 | 333,05 | 320,20 | 330,05 | 0,18% | 218,00 |
| 10.01.2022 | 327,30 | 330,75 | 317,70 | 329,45 | 0,97% | 131,00 |
| 07.01.2022 | 335,35 | 336,65 | 324,45 | 326,30 | -2,54% | 1.177,00 |
| 06.01.2022 | 350,45 | 351,70 | 331,40 | 334,80 | -4,67% | 239,00 |
| 05.01.2022 | 357,30 | 359,90 | 349,00 | 351,20 | -2,00% | 118,00 |
| 04.01.2022 | 362,05 | 366,00 | 355,65 | 358,35 | -1,01% | 622,00 |
| 03.01.2022 | 367,80 | 368,95 | 357,30 | 362,00 | -2,22% | 116,00 |
| 30.12.2021 | 366,85 | 370,45 | 366,60 | 370,20 | 0,72% | 48,00 |
| 29.12.2021 | 367,65 | 369,25 | 362,30 | 367,55 | 0,12% | 131,00 |
| 28.12.2021 | 366,60 | 371,50 | 364,45 | 367,10 | 0,12% | 295,00 |
| 27.12.2021 | 356,20 | 368,75 | 355,20 | 366,65 | 3,02% | 66,00 |
| 23.12.2021 | 356,65 | 360,80 | 354,50 | 355,90 | -0,03% | 695,00 |
| 22.12.2021 | 348,55 | 357,45 | 344,70 | 356,00 | 2,23% | 299,00 |
| 21.12.2021 | 344,85 | 349,85 | 339,95 | 348,25 | 1,38% | 302,00 |
| 20.12.2021 | 348,95 | 350,05 | 338,00 | 343,50 | -2,66% | 854,00 |
| 17.12.2021 | 351,30 | 360,40 | 344,80 | 352,90 | 0,00% | 24,00 |
| 16.12.2021 | 333,45 | 367,55 | 332,85 | 352,90 | 6,07% | 652,00 |
| 15.12.2021 | 327,65 | 334,25 | 324,75 | 332,70 | 1,26% | 144,00 |
| 14.12.2021 | 335,45 | 336,35 | 323,95 | 328,55 | -1,85% | 129,00 |
| 13.12.2021 | 337,45 | 339,35 | 333,00 | 334,75 | 0,22% | 116,00 |
| 10.12.2021 | 328,65 | 336,85 | 328,60 | 334,00 | 1,95% | 74,00 |
| 09.12.2021 | 330,25 | 332,70 | 326,40 | 327,60 | -0,32% | 83,00 |
| 08.12.2021 | 329,95 | 331,55 | 325,65 | 328,65 | 0,06% | 54,00 |
| 07.12.2021 | 322,55 | 333,15 | 322,35 | 328,45 | 1,88% | 464,00 |
| 06.12.2021 | 322,55 | 325,35 | 315,95 | 322,40 | 0,91% | 132,00 |
| 03.12.2021 | 323,70 | 329,20 | 314,30 | 319,50 | -1,21% | 55,00 |
| 02.12.2021 | 321,15 | 327,90 | 316,00 | 323,40 | 1,17% | 70,00 |
| 01.12.2021 | 316,85 | 327,80 | 315,70 | 319,65 | 1,41% | 2.125,00 |
| 30.11.2021 | 320,50 | 323,55 | 313,95 | 315,20 | -2,81% | 36,00 |
| 29.11.2021 | 317,25 | 329,20 | 315,50 | 324,30 | 2,37% | 25,00 |
| 26.11.2021 | 317,25 | 321,95 | 310,90 | 316,80 | -2,18% | 267,00 |
| 25.11.2021 | 323,05 | 324,15 | 322,85 | 323,85 | 0,12% | 90,00 |
| 24.11.2021 | 320,65 | 325,05 | 319,50 | 323,45 | 0,86% | 78,00 |
| 23.11.2021 | 323,05 | 324,65 | 315,85 | 320,70 | -0,82% | 376,00 |
| 22.11.2021 | 330,25 | 333,00 | 321,35 | 323,35 | -1,27% | 444,00 |
| 19.11.2021 | 327,75 | 332,80 | 325,70 | 327,50 | 0,44% | 73,00 |
| 18.11.2021 | 329,55 | 330,85 | 324,15 | 326,05 | -0,97% | 67,00 |
| 17.11.2021 | 328,35 | 332,90 | 325,25 | 329,25 | 0,34% | 49,00 |
| 16.11.2021 | 324,40 | 330,25 | 323,10 | 328,15 | 1,22% | 97,00 |
| 15.11.2021 | 324,15 | 326,85 | 321,85 | 324,20 | -0,09% | 453,00 |
| 12.11.2021 | 320,15 | 325,65 | 318,85 | 324,50 | 1,45% | 12,00 |
| 11.11.2021 | 317,65 | 321,80 | 316,40 | 319,85 | 0,66% | 30,00 |
| 10.11.2021 | 316,90 | 319,70 | 314,00 | 317,75 | 0,28% | 675,00 |
| 09.11.2021 | 315,75 | 318,85 | 313,50 | 316,85 | 0,05% | 128,00 |
| 08.11.2021 | 319,65 | 323,50 | 315,00 | 316,70 | -0,89% | 810,00 |
| 05.11.2021 | 317,95 | 324,55 | 316,25 | 319,55 | -0,79% | 195,00 |
| 04.11.2021 | 312,95 | 322,15 | 311,55 | 322,10 | 2,84% | 61,00 |
| 03.11.2021 | 311,95 | 322,95 | 305,20 | 313,20 | 0,32% | 183,00 |
| 02.11.2021 | 305,95 | 353,55 | 305,80 | 312,20 | 1,68% | 2.267,00 |
| 01.11.2021 | 311,05 | 312,55 | 302,55 | 307,05 | -1,05% | 80,00 |
| 29.10.2021 | 305,00 | 313,00 | 303,40 | 310,30 | 1,70% | 265,00 |
| 28.10.2021 | 305,75 | 308,40 | 302,50 | 305,10 | -0,05% | 263,00 |
| 27.10.2021 | 307,65 | 308,50 | 303,50 | 305,25 | -0,65% | - |
| 26.10.2021 | 307,15 | 311,10 | 305,05 | 307,25 | 0,10% | 155,00 |
| 25.10.2021 | 303,65 | 308,75 | 301,70 | 306,95 | 0,99% | 218,00 |
| 22.10.2021 | 298,55 | 305,50 | 297,90 | 303,95 | 1,71% | 650,00 |
| 21.10.2021 | 296,10 | 299,15 | 294,80 | 298,85 | 0,72% | 260,00 |
| 20.10.2021 | 300,15 | 302,25 | 295,45 | 296,70 | -1,30% | 139,00 |
| 19.10.2021 | 294,90 | 302,65 | 294,45 | 300,60 | 1,33% | 172,00 |
| 18.10.2021 | 297,20 | 297,90 | 292,30 | 296,65 | 0,73% | - |
| 15.10.2021 | 293,15 | 296,05 | 291,30 | 294,50 | 0,72% | 23,00 |
| 14.10.2021 | 285,95 | 293,05 | 285,35 | 292,40 | 2,63% | 308,00 |
| 13.10.2021 | 282,60 | 286,55 | 280,50 | 284,90 | 0,28% | 16,00 |
| 12.10.2021 | 281,55 | 286,60 | 280,15 | 284,10 | 0,55% | 65,00 |
| 11.10.2021 | 281,15 | 285,20 | 279,55 | 282,55 | 0,52% | 1.028,00 |
| 08.10.2021 | 282,75 | 284,25 | 279,55 | 281,10 | -0,44% | 57,00 |
| 07.10.2021 | 283,40 | 286,25 | 281,70 | 282,35 | 0,34% | 368,00 |
| 06.10.2021 | 278,25 | 282,05 | 276,70 | 281,40 | 0,39% | 40,00 |
| 05.10.2021 | 275,65 | 283,15 | 275,00 | 280,30 | 1,95% | 16,00 |
| 04.10.2021 | 279,35 | 279,65 | 270,85 | 274,95 | -1,84% | 28,00 |
| 01.10.2021 | 275,20 | 281,90 | 273,60 | 280,10 | 1,71% | 133,00 |
| 30.09.2021 | 280,15 | 282,10 | 274,15 | 275,40 | -1,31% | 135,00 |
| 29.09.2021 | 278,85 | 281,70 | 276,85 | 279,05 | 0,59% | 109,00 |
| 28.09.2021 | 286,80 | 286,80 | 276,45 | 277,40 | -2,97% | 161,00 |
| 27.09.2021 | 291,15 | 291,70 | 283,40 | 285,90 | -1,24% | 117,00 |
| 24.09.2021 | 291,60 | 293,95 | 287,10 | 289,50 | -0,89% | 1.438,00 |
| 23.09.2021 | 286,35 | 296,20 | 283,95 | 292,10 | 2,10% | 330,00 |
| 22.09.2021 | 283,45 | 288,20 | 282,25 | 286,10 | 1,31% | 36,00 |
| 21.09.2021 | 284,50 | 287,10 | 281,20 | 282,40 | -0,28% | 249,00 |
| 20.09.2021 | 284,40 | 287,00 | 279,10 | 283,20 | -0,94% | 254,00 |
| 17.09.2021 | 291,30 | 291,55 | 285,30 | 285,90 | -1,67% | 59,00 |
| 16.09.2021 | 291,35 | 294,60 | 288,00 | 290,75 | -0,26% | 264,00 |
| 15.09.2021 | 288,85 | 293,70 | 286,45 | 291,50 | 1,04% | 38,00 |
| 14.09.2021 | 287,75 | 291,40 | 286,35 | 288,50 | 0,35% | 160,00 |
| 13.09.2021 | 290,50 | 294,05 | 283,30 | 287,50 | -0,71% | 1.208,00 |
| 10.09.2021 | 289,35 | 293,60 | 287,45 | 289,55 | 1,49% | 23,00 |
| 09.09.2021 | 286,80 | 291,00 | 285,30 | 285,30 | -0,66% | 40,00 |
| 08.09.2021 | 287,85 | 290,90 | 286,40 | 287,20 | -0,42% | 115,00 |
| 07.09.2021 | 289,50 | 291,50 | 285,90 | 288,40 | -0,48% | 40,00 |
| 06.09.2021 | 289,55 | 290,25 | 289,05 | 289,80 | 1,22% | 13,00 |
| 02.09.2021 | 285,15 | 289,70 | 283,50 | 286,30 | 0,46% | 240,00 |
| 01.09.2021 | 286,05 | 287,30 | 282,85 | 285,00 | 0,14% | 170,00 |