Börse:
291,700€
2,14%
Echtzeit-Aktienkurs Accenture PLC
Bid:
290,400€
Ask:
293,000€
Aktienkurse zur Accenture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 286,35 | 296,20 | 283,95 | 292,80 | 2,34% | 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 |
| 31.08.2021 | 285,85 | 286,90 | 282,25 | 284,60 | -0,18% | 212,00 |
| 30.08.2021 | 284,50 | 288,30 | 283,50 | 285,10 | 0,78% | 1.094,00 |
| 26.08.2021 | 283,35 | 285,50 | 280,60 | 282,90 | -0,07% | 875,00 |
| 25.08.2021 | 281,65 | 285,50 | 281,10 | 283,10 | 0,07% | 140,00 |
| 24.08.2021 | 283,95 | 285,20 | 281,35 | 282,90 | -0,28% | 356,00 |
| 23.08.2021 | 285,10 | 286,40 | 282,60 | 283,70 | 1,03% | 40,00 |
| 19.08.2021 | 277,05 | 281,85 | 274,05 | 280,80 | 1,01% | 160,00 |
| 18.08.2021 | 281,15 | 282,30 | 277,05 | 278,00 | -0,89% | 372,00 |
| 17.08.2021 | 277,95 | 282,80 | 277,10 | 280,50 | 0,83% | 167,00 |
| 16.08.2021 | 273,50 | 278,90 | 273,25 | 278,20 | 1,68% | 547,00 |
| 12.08.2021 | 272,15 | 275,30 | 270,55 | 273,60 | 0,70% | 32,00 |
| 11.08.2021 | 272,85 | 274,55 | 269,05 | 271,70 | -0,40% | 378,00 |
| 10.08.2021 | 271,90 | 275,95 | 271,30 | 272,80 | 0,18% | 510,00 |
| 09.08.2021 | 273,00 | 275,05 | 270,90 | 272,30 | 0,85% | 150,00 |
| 05.08.2021 | 268,15 | 271,15 | 266,65 | 270,00 | 0,71% | 1.115,00 |
| 04.08.2021 | 268,15 | 270,15 | 265,25 | 268,10 | 0,04% | 3.184,00 |
| 03.08.2021 | 266,95 | 269,65 | 265,15 | 268,00 | 0,87% | 780,00 |
| 02.08.2021 | 268,75 | 269,95 | 264,95 | 265,70 | -0,78% | 903,00 |
| 29.07.2021 | 267,75 | 269,60 | 265,05 | 267,80 | -1,18% | 225,00 |
| 28.07.2021 | 270,45 | 273,35 | 266,85 | 271,00 | 0,37% | 14,00 |
| 27.07.2021 | 269,75 | 271,95 | 265,80 | 270,00 | -0,15% | 25,00 |
| 26.07.2021 | 269,20 | 271,75 | 267,15 | 270,40 | 1,20% | 312,00 |
| 22.07.2021 | 266,25 | 268,40 | 264,10 | 267,20 | 0,72% | 775,00 |
| 21.07.2021 | 265,05 | 267,30 | 264,05 | 265,30 | 0,15% | 48,00 |
| 20.07.2021 | 262,95 | 267,90 | 261,90 | 264,90 | 1,11% | 120,00 |
| 19.07.2021 | 263,10 | 263,70 | 258,15 | 262,00 | -0,83% | 314,00 |
| 16.07.2021 | 266,40 | 269,10 | 263,70 | 264,20 | -0,90% | 186,00 |
| 15.07.2021 | 265,60 | 268,30 | 264,00 | 266,60 | 0,34% | 157,00 |
| 14.07.2021 | 263,90 | 267,80 | 262,80 | 265,70 | -0,21% | 66,00 |
| 13.07.2021 | 262,50 | 266,60 | 261,30 | 266,25 | 1,24% | 10.135,00 |
| 12.07.2021 | 262,85 | 264,80 | 258,45 | 263,00 | -0,11% | 770,00 |
| 09.07.2021 | 260,90 | 265,25 | 260,45 | 263,30 | 0,88% | 131,00 |
| 08.07.2021 | 261,40 | 261,70 | 254,35 | 261,00 | -0,57% | 232,00 |
| 07.07.2021 | 258,00 | 262,95 | 257,70 | 262,50 | 1,59% | 23,00 |
| 06.07.2021 | 257,00 | 260,30 | 254,15 | 258,40 | 0,33% | 270,00 |
| 05.07.2021 | 257,45 | 257,55 | 256,10 | 257,55 | 0,25% | 143,00 |
| 02.07.2021 | 253,35 | 257,95 | 252,55 | 256,90 | 1,44% | 10,00 |
| 01.07.2021 | 249,70 | 254,05 | 248,55 | 253,25 | 1,83% | 145,00 |
| 30.06.2021 | 249,30 | 251,05 | 246,85 | 248,70 | -0,14% | 386,00 |
| 29.06.2021 | 246,75 | 251,00 | 246,05 | 249,05 | 1,03% | 44,00 |
| 28.06.2021 | 247,40 | 249,25 | 244,20 | 246,50 | -0,12% | 150,00 |
| 25.06.2021 | 244,60 | 247,30 | 241,75 | 246,80 | 1,00% | 204,00 |
| 24.06.2021 | 241,05 | 251,10 | 239,80 | 244,35 | 2,00% | 135,00 |
| 23.06.2021 | 240,25 | 242,20 | 238,25 | 239,55 | 0,15% | 890,00 |
| 22.06.2021 | 240,65 | 241,55 | 236,95 | 239,20 | -0,13% | 448,00 |
| 21.06.2021 | 235,40 | 242,20 | 233,35 | 239,50 | 1,12% | 580,00 |
| 18.06.2021 | 239,25 | 239,95 | 235,85 | 236,85 | -0,98% | - |
| 17.06.2021 | 235,65 | 240,65 | 235,55 | 239,20 | 1,14% | 235,00 |
| 16.06.2021 | 235,65 | 238,20 | 234,40 | 236,50 | 0,28% | 200,00 |
| 15.06.2021 | 236,10 | 238,55 | 234,40 | 235,85 | 0,04% | 285,00 |
| 14.06.2021 | 236,85 | 237,35 | 232,70 | 235,75 | 0,06% | 181,00 |
| 11.06.2021 | 233,35 | 236,95 | 232,00 | 235,60 | 0,86% | 255,00 |
| 10.06.2021 | 232,10 | 234,90 | 231,15 | 233,60 | 0,82% | 20,00 |
| 09.06.2021 | 231,05 | 232,85 | 229,95 | 231,70 | 0,22% | 130,00 |
| 08.06.2021 | 231,35 | 233,55 | 229,70 | 231,20 | 0,04% | 228,00 |
| 07.06.2021 | 232,60 | 234,20 | 229,55 | 231,10 | -0,39% | - |
| 04.06.2021 | 230,70 | 233,55 | 230,10 | 232,00 | 0,91% | 44,00 |
| 03.06.2021 | 231,05 | 232,25 | 227,40 | 229,90 | -0,35% | 42,00 |
| 02.06.2021 | 229,95 | 232,85 | 229,60 | 230,70 | 0,26% | 290,00 |
| 01.06.2021 | 230,85 | 234,10 | 228,40 | 230,10 | 0,04% | 214,00 |
| 31.05.2021 | 231,50 | 232,55 | 229,95 | 230,00 | -0,82% | 1.845,00 |
| 28.05.2021 | 231,05 | 235,05 | 230,60 | 231,90 | 0,87% | 30,00 |
| 27.05.2021 | 232,85 | 234,80 | 228,80 | 229,90 | -1,12% | 124,00 |
| 26.05.2021 | 234,20 | 235,40 | 231,35 | 232,50 | -0,09% | 480,00 |
| 25.05.2021 | 233,85 | 234,70 | 230,50 | 232,70 | -1,73% | 40,00 |
| 21.05.2021 | 232,45 | 236,80 | 231,35 | 236,80 | 2,02% | 464,00 |
| 20.05.2021 | 230,35 | 234,25 | 228,15 | 232,10 | 1,13% | 403,00 |
| 19.05.2021 | 230,55 | 231,40 | 225,65 | 229,50 | -1,25% | 1.105,00 |
| 18.05.2021 | 236,80 | 237,05 | 231,35 | 232,40 | -1,23% | 174,00 |
| 17.05.2021 | 237,20 | 238,40 | 234,40 | 235,30 | -1,09% | 605,00 |
| 14.05.2021 | 237,30 | 238,10 | 237,10 | 237,90 | 3,43% | 165,00 |
| 13.05.2021 | 231,15 | 237,65 | 229,50 | 230,00 | -0,95% | 200,00 |
| 12.05.2021 | 234,70 | 237,70 | 232,20 | 232,20 | -0,51% | 25,00 |
| 11.05.2021 | 238,70 | 239,30 | 233,00 | 233,40 | -3,35% | 25,00 |
| 10.05.2021 | 240,20 | 241,50 | 238,10 | 241,50 | 0,96% | 191,00 |
| 07.05.2021 | 241,65 | 243,30 | 238,45 | 239,20 | -0,29% | - |
| 06.05.2021 | 241,50 | 241,50 | 238,60 | 239,90 | -0,54% | 17,00 |
| 05.05.2021 | 243,00 | 243,80 | 240,50 | 241,20 | -0,17% | 484,00 |
| 04.05.2021 | 242,10 | 242,90 | 239,50 | 241,60 | -0,29% | 233,00 |
| 03.05.2021 | 242,40 | 243,70 | 241,80 | 242,30 | 0,66% | 317,00 |
| 30.04.2021 | 240,75 | 242,40 | 237,90 | 240,70 | -0,29% | 201,00 |
| 29.04.2021 | 239,70 | 242,70 | 239,70 | 241,40 | 0,37% | 30,00 |
| 28.04.2021 | 240,00 | 240,70 | 239,70 | 240,50 | 0,29% | 153,00 |
| 27.04.2021 | 240,35 | 241,30 | 237,45 | 239,80 | -0,04% | 14,00 |