Börse:
196,060€
0,52%
Echtzeit-Aktienkurs Accenture PLC
Bid:
196,060€
Ask:
196,060€
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 194,84 | 196,06 | 194,84 | 196,06 | 0,52% | - |
| 20.10.2020 | 192,10 | 195,04 | 192,10 | 195,04 | 0,63% | - |
| 19.10.2020 | 197,20 | 197,50 | 193,82 | 193,82 | -1,35% | 55,00 |
| 16.10.2020 | 195,02 | 196,48 | 195,02 | 196,48 | 1,04% | 40,00 |
| 15.10.2020 | 193,12 | 194,46 | 193,00 | 194,46 | -0,93% | - |
| 14.10.2020 | 195,18 | 196,28 | 194,24 | 196,28 | 0,28% | 700,00 |
| 13.10.2020 | 195,02 | 195,74 | 195,02 | 195,74 | -0,11% | 71,00 |
| 12.10.2020 | 192,56 | 195,96 | 192,50 | 195,96 | 1,27% | 227,00 |
| 09.10.2020 | 190,80 | 193,50 | 190,80 | 193,50 | 1,05% | 40,00 |
| 08.10.2020 | 189,98 | 191,84 | 189,98 | 191,48 | 0,81% | 15,00 |
| 07.10.2020 | 188,04 | 189,94 | 188,04 | 189,94 | 0,04% | - |
| 06.10.2020 | 189,10 | 189,86 | 187,92 | 189,86 | 0,25% | 20,00 |
| 05.10.2020 | 190,18 | 190,88 | 189,38 | 189,38 | 0,46% | 20,00 |
| 02.10.2020 | 188,52 | 188,52 | 188,52 | 188,52 | -2,04% | - |
| 01.10.2020 | 193,50 | 194,96 | 191,88 | 192,44 | 1,95% | 6,00 |
| 30.09.2020 | 188,76 | 188,76 | 188,76 | 188,76 | -0,90% | - |
| 29.09.2020 | 190,88 | 190,88 | 190,12 | 190,48 | -0,54% | 127,00 |
| 28.09.2020 | 185,74 | 191,54 | 185,74 | 191,52 | 4,04% | 200,00 |
| 25.09.2020 | 184,08 | 184,08 | 184,08 | 184,08 | 0,14% | - |
| 24.09.2020 | 197,38 | 197,38 | 183,82 | 183,82 | -7,21% | 10,00 |
| 23.09.2020 | 203,50 | 203,50 | 198,10 | 198,10 | -1,10% | 10,00 |
| 22.09.2020 | 198,24 | 200,35 | 197,68 | 200,30 | 1,72% | - |
| 21.09.2020 | 197,82 | 197,82 | 196,28 | 196,92 | -1,09% | 5,00 |
| 18.09.2020 | 199,10 | 199,10 | 199,10 | 199,10 | -1,09% | - |
| 17.09.2020 | 200,80 | 201,30 | 199,30 | 201,30 | -1,64% | 50,00 |
| 16.09.2020 | 202,40 | 204,65 | 202,05 | 204,65 | 0,29% | 25,00 |
| 15.09.2020 | 200,75 | 204,05 | 200,75 | 204,05 | 2,78% | 15,00 |
| 14.09.2020 | 199,32 | 199,32 | 198,54 | 198,54 | -0,14% | 165,00 |
| 11.09.2020 | 198,82 | 200,90 | 197,17 | 198,82 | 0,17% | 25,00 |
| 10.09.2020 | 202,10 | 202,45 | 198,48 | 198,48 | -1,99% | - |
| 09.09.2020 | 197,26 | 202,50 | 197,26 | 202,50 | 2,23% | 12,00 |
| 08.09.2020 | 199,88 | 200,55 | 194,62 | 198,08 | -0,39% | 13,00 |
| 07.09.2020 | 198,86 | 198,86 | 198,86 | 198,86 | 0,68% | - |
| 04.09.2020 | 201,20 | 203,30 | 197,52 | 197,52 | -2,72% | 9,00 |
| 03.09.2020 | 208,40 | 208,40 | 203,05 | 203,05 | -0,56% | 20,00 |
| 02.09.2020 | 201,70 | 204,20 | 201,70 | 204,20 | 2,10% | 15,00 |
| 01.09.2020 | 200,00 | 200,00 | 200,00 | 200,00 | -1,45% | 12,00 |
| 31.08.2020 | 204,15 | 204,80 | 202,95 | 202,95 | -0,27% | 50,00 |
| 28.08.2020 | 203,50 | 203,50 | 203,50 | 203,50 | -0,16% | - |
| 27.08.2020 | 203,10 | 205,77 | 202,55 | 203,83 | 0,83% | - |
| 26.08.2020 | 200,55 | 202,15 | 200,55 | 202,15 | 0,37% | - |
| 25.08.2020 | 201,60 | 201,60 | 201,10 | 201,40 | 0,40% | 105,00 |
| 24.08.2020 | 201,30 | 202,90 | 200,60 | 200,60 | -0,37% | 100,00 |
| 21.08.2020 | 199,02 | 201,35 | 199,02 | 201,35 | 1,99% | 3,00 |
| 20.08.2020 | 196,64 | 197,42 | 196,64 | 197,42 | -0,62% | - |
| 19.08.2020 | 195,62 | 198,74 | 195,62 | 198,66 | 1,09% | 240,00 |
| 18.08.2020 | 194,90 | 196,54 | 194,74 | 196,52 | 0,09% | 2,00 |
| 17.08.2020 | 193,32 | 196,40 | 193,32 | 196,34 | 0,29% | 60,00 |
| 14.08.2020 | 195,78 | 195,78 | 195,78 | 195,78 | 0,05% | - |
| 13.08.2020 | 193,26 | 195,68 | 193,26 | 195,68 | 0,33% | - |
| 12.08.2020 | 195,08 | 195,08 | 194,48 | 195,04 | -0,74% | - |
| 11.08.2020 | 196,10 | 196,50 | 196,10 | 196,50 | 0,09% | 3.193,00 |
| 10.08.2020 | 196,26 | 196,32 | 195,46 | 196,32 | 0,59% | 311,00 |
| 07.08.2020 | 193,88 | 195,16 | 193,88 | 195,16 | 1,48% | 102,00 |
| 06.08.2020 | 192,02 | 192,32 | 192,02 | 192,32 | 0,18% | - |
| 05.08.2020 | 192,30 | 192,30 | 191,98 | 191,98 | 0,13% | - |
| 04.08.2020 | 192,60 | 193,04 | 191,74 | 191,74 | -0,76% | 250,00 |
| 03.08.2020 | 189,94 | 193,20 | 189,94 | 193,20 | 1,79% | 11,00 |
| 31.07.2020 | 187,68 | 189,80 | 187,68 | 189,80 | 0,61% | 3,00 |
| 30.07.2020 | 190,82 | 190,82 | 186,34 | 188,64 | -0,27% | 145,00 |
| 29.07.2020 | 188,50 | 189,16 | 188,50 | 189,16 | -0,30% | - |
| 28.07.2020 | 189,72 | 189,72 | 189,72 | 189,72 | 1,04% | - |
| 27.07.2020 | 187,76 | 187,76 | 187,76 | 187,76 | -1,22% | - |
| 24.07.2020 | 190,00 | 190,08 | 189,98 | 190,08 | -1,73% | 259,00 |
| 23.07.2020 | 193,16 | 194,96 | 193,16 | 193,42 | 0,19% | 55,00 |
| 22.07.2020 | 192,66 | 193,06 | 192,66 | 193,06 | -2,56% | 5,00 |
| 21.07.2020 | 197,42 | 198,14 | 197,42 | 198,14 | 3,26% | 350,00 |
| 20.07.2020 | 191,88 | 191,88 | 191,88 | 191,88 | -0,91% | - |
| 17.07.2020 | 191,58 | 193,64 | 191,58 | 193,64 | 0,67% | - |
| 16.07.2020 | 191,52 | 192,36 | 191,52 | 192,36 | -0,16% | - |
| 15.07.2020 | 192,38 | 193,92 | 191,54 | 192,66 | 0,93% | 160,00 |
| 14.07.2020 | 190,02 | 190,88 | 188,36 | 190,88 | -0,06% | 24,00 |
| 13.07.2020 | 194,34 | 194,34 | 191,00 | 191,00 | -1,75% | 10,00 |
| 10.07.2020 | 192,26 | 194,70 | 192,26 | 194,40 | 0,81% | 7,00 |
| 09.07.2020 | 191,78 | 192,84 | 191,78 | 192,84 | 0,28% | 32,00 |
| 08.07.2020 | 190,80 | 192,30 | 190,80 | 192,30 | -0,45% | 28,00 |
| 07.07.2020 | 191,38 | 193,16 | 191,38 | 193,16 | -0,07% | 20,00 |
| 06.07.2020 | 193,22 | 193,54 | 192,42 | 193,30 | 0,00% | 61,00 |
| 03.07.2020 | 193,02 | 194,38 | 193,02 | 193,30 | 0,17% | 235,00 |
| 02.07.2020 | 190,26 | 193,36 | 190,26 | 192,98 | 1,12% | 10,00 |
| 01.07.2020 | 190,02 | 192,02 | 190,02 | 190,84 | 0,38% | 60,00 |
| 30.06.2020 | 188,48 | 190,14 | 188,48 | 190,12 | 0,97% | 220,00 |
| 29.06.2020 | 188,18 | 191,74 | 187,48 | 188,30 | -1,02% | 28,00 |
| 26.06.2020 | 192,50 | 192,50 | 189,76 | 190,24 | -0,48% | 5,00 |
| 25.06.2020 | 178,74 | 191,92 | 178,74 | 191,16 | 6,51% | 1.496,00 |
| 24.06.2020 | 182,56 | 182,56 | 179,48 | 179,48 | -0,08% | 40,00 |
| 23.06.2020 | 179,62 | 179,62 | 179,62 | 179,62 | 0,19% | - |
| 22.06.2020 | 178,20 | 179,28 | 178,20 | 179,28 | -1,34% | - |
| 19.06.2020 | 180,32 | 183,08 | 180,22 | 181,72 | 0,61% | - |
| 18.06.2020 | 180,32 | 182,74 | 179,40 | 180,62 | -1,46% | 313,00 |
| 17.06.2020 | 180,50 | 183,30 | 180,50 | 183,30 | 0,59% | - |
| 16.06.2020 | 178,72 | 182,22 | 178,72 | 182,22 | 4,22% | 85,00 |
| 15.06.2020 | 170,76 | 176,88 | 168,50 | 174,84 | -1,13% | 312,00 |
| 12.06.2020 | 174,94 | 177,48 | 174,94 | 176,84 | 1,17% | 326,00 |
| 11.06.2020 | 180,66 | 180,66 | 174,80 | 174,80 | -3,63% | 151,00 |
| 10.06.2020 | 182,96 | 182,96 | 181,38 | 181,38 | -0,43% | - |
| 09.06.2020 | 186,66 | 186,66 | 182,08 | 182,16 | -1,54% | 171,00 |
| 08.06.2020 | 185,00 | 185,00 | 185,00 | 185,00 | 1,97% | - |
| 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 |