40,145€
-0,31%
Echtzeit-Aktienkurs Accor S.A.
Bid:
Ask:
Aktienkurse zur Accor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 40,23 | 40,29 | 39,79 | 39,89 | -0,94% | 1.240.032,00 |
| 30.05.2024 | 39,60 | 40,47 | 39,56 | 40,27 | 1,28% | 472.878,00 |
| 29.05.2024 | 40,39 | 40,47 | 39,76 | 39,76 | -2,17% | 459.843,00 |
| 28.05.2024 | 40,99 | 41,12 | 40,48 | 40,64 | -0,49% | 403.242,00 |
| 27.05.2024 | 40,75 | 40,94 | 40,59 | 40,84 | 0,47% | 247.420,00 |
| 24.05.2024 | 40,67 | 40,94 | 40,39 | 40,65 | -0,61% | 482.592,00 |
| 23.05.2024 | 40,95 | 41,34 | 40,82 | 40,90 | 0,00% | 337.430,00 |
| 22.05.2024 | 40,84 | 41,19 | 40,67 | 40,90 | 0,05% | 616.623,00 |
| 21.05.2024 | 41,45 | 41,71 | 40,85 | 40,88 | -1,73% | 520.257,00 |
| 20.05.2024 | 41,38 | 41,96 | 41,31 | 41,60 | 0,56% | 571.948,00 |
| 17.05.2024 | 41,20 | 41,54 | 41,13 | 41,37 | 0,10% | 461.355,00 |
| 16.05.2024 | 42,02 | 42,15 | 41,27 | 41,33 | -1,17% | 428.101,00 |
| 15.05.2024 | 41,37 | 41,87 | 41,18 | 41,82 | 1,19% | 510.467,00 |
| 14.05.2024 | 41,80 | 41,82 | 41,33 | 41,33 | -0,91% | 447.884,00 |
| 13.05.2024 | 41,54 | 41,86 | 41,36 | 41,71 | 0,63% | 405.694,00 |
| 10.05.2024 | 40,85 | 41,61 | 40,75 | 41,45 | 2,42% | 687.532,00 |
| 09.05.2024 | 41,41 | 41,48 | 40,23 | 40,47 | -2,41% | 666.547,00 |
| 08.05.2024 | 41,72 | 42,23 | 41,47 | 41,47 | -0,34% | 547.887,00 |
| 07.05.2024 | 41,89 | 42,07 | 41,50 | 41,61 | -0,26% | 554.609,00 |
| 06.05.2024 | 41,20 | 41,72 | 41,12 | 41,72 | 1,63% | 309.474,00 |
| 03.05.2024 | 41,10 | 41,44 | 40,65 | 41,05 | 0,51% | 464.795,00 |
| 02.05.2024 | 41,25 | 41,46 | 40,65 | 40,84 | -1,14% | 654.023,00 |
| 30.04.2024 | 41,92 | 41,99 | 41,31 | 41,31 | -1,12% | 794.591,00 |
| 29.04.2024 | 42,52 | 42,56 | 41,73 | 41,78 | -1,18% | 478.523,00 |
| 26.04.2024 | 42,26 | 42,70 | 41,27 | 42,28 | 1,39% | 998.818,00 |
| 25.04.2024 | 42,06 | 42,25 | 41,23 | 41,70 | -1,07% | 926.723,00 |
| 24.04.2024 | 41,06 | 42,15 | 41,05 | 42,15 | 2,93% | 1.840.780,00 |
| 23.04.2024 | 40,12 | 40,95 | 40,12 | 40,95 | 2,76% | 767.515,00 |
| 22.04.2024 | 40,10 | 40,27 | 39,84 | 39,85 | 0,18% | 554.096,00 |
| 19.04.2024 | 39,36 | 39,85 | 38,81 | 39,78 | -0,25% | 998.897,00 |
| 18.04.2024 | 39,66 | 39,99 | 39,50 | 39,88 | 1,63% | 879.560,00 |
| 17.04.2024 | 39,23 | 39,68 | 39,17 | 39,24 | 0,05% | 991.725,00 |
| 16.04.2024 | 39,63 | 39,79 | 38,97 | 39,22 | -2,36% | 1.149.685,00 |
| 15.04.2024 | 40,29 | 40,65 | 40,09 | 40,17 | 0,12% | 921.300,00 |
| 12.04.2024 | 41,27 | 41,40 | 40,12 | 40,12 | -2,03% | 999.826,00 |
| 11.04.2024 | 41,56 | 41,60 | 40,45 | 40,95 | -1,82% | 1.018.049,00 |
| 10.04.2024 | 41,68 | 41,86 | 41,28 | 41,71 | 0,55% | 819.197,00 |
| 09.04.2024 | 41,65 | 41,70 | 41,10 | 41,48 | -0,53% | 881.686,00 |
| 08.04.2024 | 41,98 | 42,33 | 41,64 | 41,70 | -0,93% | 935.901,00 |
| 05.04.2024 | 42,00 | 42,19 | 41,70 | 42,09 | -1,77% | 1.383.106,00 |
| 04.04.2024 | 42,84 | 43,25 | 42,77 | 42,85 | 0,26% | 921.287,00 |
| 03.04.2024 | 42,54 | 42,78 | 42,37 | 42,74 | 0,38% | 1.054.150,00 |
| 02.04.2024 | 43,15 | 43,45 | 42,58 | 42,58 | -1,66% | 1.033.337,00 |
| 28.03.2024 | 43,07 | 43,74 | 43,03 | 43,30 | 0,25% | 1.016.775,00 |
| 27.03.2024 | 43,45 | 43,61 | 43,14 | 43,19 | -0,53% | 995.044,00 |
| 26.03.2024 | 43,10 | 43,60 | 43,07 | 43,42 | 0,21% | 1.000.393,00 |
| 25.03.2024 | 42,61 | 43,35 | 42,61 | 43,33 | 1,55% | 1.078.909,00 |
| 22.03.2024 | 42,20 | 42,85 | 42,20 | 42,67 | 0,87% | 1.280.188,00 |
| 21.03.2024 | 42,10 | 42,40 | 42,01 | 42,30 | 1,44% | 1.026.522,00 |
| 20.03.2024 | 41,52 | 41,78 | 41,27 | 41,70 | 0,34% | 856.118,00 |
| 19.03.2024 | 41,30 | 41,85 | 41,30 | 41,56 | 0,05% | 589.235,00 |
| 18.03.2024 | 41,78 | 42,16 | 41,45 | 41,54 | -0,38% | 552.528,00 |
| 15.03.2024 | 42,06 | 42,22 | 41,70 | 41,70 | -1,33% | 3.711.222,00 |
| 14.03.2024 | 42,06 | 42,40 | 42,01 | 42,26 | 0,02% | 777.747,00 |
| 13.03.2024 | 42,00 | 42,26 | 41,54 | 42,25 | 2,55% | 1.265.051,00 |
| 12.03.2024 | 40,61 | 41,20 | 40,45 | 41,20 | 1,90% | 890.217,00 |
| 11.03.2024 | 39,61 | 40,43 | 39,45 | 40,43 | 1,56% | 766.923,00 |
| 08.03.2024 | 39,54 | 39,90 | 39,39 | 39,81 | 0,94% | 551.552,00 |
| 07.03.2024 | 39,40 | 39,76 | 39,32 | 39,44 | -0,08% | 480.328,00 |
| 06.03.2024 | 39,38 | 39,72 | 39,30 | 39,47 | 0,25% | 772.516,00 |
| 05.03.2024 | 39,04 | 39,39 | 38,92 | 39,37 | 0,05% | 723.109,00 |
| 04.03.2024 | 39,70 | 39,73 | 39,28 | 39,35 | -0,98% | 859.836,00 |
| 01.03.2024 | 40,17 | 40,43 | 39,42 | 39,74 | -0,87% | 832.531,00 |
| 29.02.2024 | 40,40 | 40,40 | 39,66 | 40,09 | -0,69% | 1.838.296,00 |
| 28.02.2024 | 40,33 | 40,46 | 40,01 | 40,37 | -0,30% | 1.025.277,00 |
| 27.02.2024 | 40,81 | 41,02 | 40,49 | 40,49 | -0,12% | 1.238.647,00 |
| 26.02.2024 | 41,00 | 41,46 | 40,54 | 40,54 | -1,19% | 1.239.406,00 |
| 23.02.2024 | 40,61 | 41,03 | 40,48 | 41,03 | 1,43% | 879.755,00 |
| 22.02.2024 | 38,86 | 40,65 | 38,85 | 40,45 | 6,56% | 1.995.939,00 |
| 21.02.2024 | 37,83 | 38,03 | 37,60 | 37,96 | 0,29% | 613.373,00 |
| 20.02.2024 | 37,25 | 38,21 | 37,22 | 37,85 | 1,61% | 953.882,00 |
| 19.02.2024 | 36,92 | 37,25 | 36,83 | 37,25 | 0,73% | 525.247,00 |
| 16.02.2024 | 37,18 | 37,19 | 36,80 | 36,98 | 0,00% | 878.759,00 |
| 15.02.2024 | 37,40 | 37,68 | 36,89 | 36,98 | -0,70% | 643.359,00 |
| 14.02.2024 | 37,07 | 37,39 | 37,07 | 37,24 | 0,51% | 712.670,00 |
| 13.02.2024 | 37,20 | 37,41 | 36,75 | 37,05 | -0,94% | 839.317,00 |
| 12.02.2024 | 37,44 | 37,59 | 37,21 | 37,40 | 0,35% | 374.443,00 |
| 09.02.2024 | 37,12 | 37,33 | 37,02 | 37,27 | 0,40% | 354.892,00 |
| 08.02.2024 | 37,21 | 37,46 | 37,04 | 37,12 | 0,16% | 436.315,00 |
| 07.02.2024 | 36,94 | 37,31 | 36,81 | 37,06 | 0,32% | 773.887,00 |
| 06.02.2024 | 36,77 | 37,12 | 36,77 | 36,94 | 0,87% | 840.950,00 |
| 05.02.2024 | 36,70 | 36,83 | 36,57 | 36,62 | 0,05% | 475.630,00 |
| 02.02.2024 | 36,55 | 36,92 | 36,45 | 36,60 | 0,97% | 677.486,00 |
| 01.02.2024 | 36,36 | 36,64 | 36,14 | 36,25 | -1,23% | 547.838,00 |
| 31.01.2024 | 37,00 | 37,01 | 36,62 | 36,70 | -0,68% | 669.706,00 |
| 30.01.2024 | 37,05 | 37,24 | 36,84 | 36,95 | -0,16% | 452.879,00 |
| 29.01.2024 | 37,00 | 37,24 | 36,73 | 37,01 | -0,03% | 690.265,00 |
| 26.01.2024 | 36,64 | 37,33 | 36,54 | 37,02 | 0,68% | 826.841,00 |
| 25.01.2024 | 36,18 | 36,95 | 36,10 | 36,77 | 1,57% | 699.289,00 |
| 24.01.2024 | 35,98 | 36,50 | 35,88 | 36,20 | 1,17% | 712.595,00 |
| 23.01.2024 | 36,14 | 36,17 | 35,62 | 35,78 | -0,72% | 454.141,00 |
| 22.01.2024 | 36,01 | 36,37 | 36,01 | 36,04 | 0,17% | 526.528,00 |
| 19.01.2024 | 35,63 | 36,27 | 35,57 | 35,98 | 1,75% | 1.087.398,00 |
| 18.01.2024 | 35,00 | 35,49 | 34,78 | 35,36 | 1,46% | 606.660,00 |
| 17.01.2024 | 35,06 | 35,10 | 34,62 | 34,85 | -1,27% | 576.993,00 |
| 16.01.2024 | 35,17 | 35,55 | 35,04 | 35,30 | -0,11% | 601.104,00 |
| 15.01.2024 | 35,16 | 35,59 | 35,16 | 35,34 | 0,86% | 581.549,00 |
| 12.01.2024 | 35,04 | 35,41 | 34,92 | 35,04 | 0,40% | 353.195,00 |
| 11.01.2024 | 35,05 | 35,45 | 34,86 | 34,90 | 0,09% | 711.966,00 |
| 10.01.2024 | 34,59 | 35,01 | 34,53 | 34,87 | 0,66% | 533.807,00 |