Accor SA AC
EURONEXT · Frankreich · Verbraucherdienstleistungen
€44,01-1,84 (-4,01 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €44,01 | -4,01 % | €44,86 | €44,96 | €44,01 | 687,70K |
| 2026-09-30 | €45,85 | -0,65 % | €46,25 | €47,05 | €45,69 | 840,11K |
| 2026-09-29 | €46,15 | +0,54 % | €46,00 | €46,75 | €45,88 | 560,80K |
| 2026-09-28 | €45,90 | +0,02 % | €45,97 | €46,22 | €45,62 | 440,93K |
| 2026-09-25 | €45,89 | +1,48 % | €45,85 | €46,21 | €45,70 | 375,71K |
| 2026-09-24 | €45,22 | -1,80 % | €45,98 | €46,19 | €45,22 | 829,66K |
| 2026-09-23 | €46,05 | -1,27 % | €47,00 | €47,17 | €46,03 | 562,16K |
| 2026-09-22 | €46,64 | +0,30 % | €46,56 | €47,58 | €46,20 | 543,85K |
| 2026-09-21 | €46,50 | +2,02 % | €45,91 | €46,53 | €45,37 | 487,10K |
| 2026-09-18 | €45,58 | -0,37 % | €45,69 | €46,05 | €45,15 | 1,09M |
| 2026-09-17 | €45,75 | +0,31 % | €45,87 | €46,16 | €45,59 | 671,83K |
| 2026-09-16 | €45,61 | +1,11 % | €45,45 | €45,97 | €45,33 | 820,37K |
| 2026-09-15 | €45,11 | -1,36 % | €45,52 | €45,87 | €45,11 | 645,63K |
| 2026-09-14 | €45,73 | -0,74 % | €45,72 | €45,88 | €45,33 | 484,60K |
| 2026-09-11 | €46,07 | +0,59 % | €45,94 | €46,41 | €45,77 | 548,61K |
| 2026-09-10 | €45,80 | -1,10 % | €46,44 | €46,77 | €45,74 | 553,55K |
| 2026-09-09 | €46,31 | -1,47 % | €46,62 | €46,66 | €45,88 | 666,56K |
| 2026-09-08 | €47,00 | +0,75 % | €46,56 | €47,39 | €46,31 | 692,75K |
| 2026-09-07 | €46,65 | -0,53 % | €46,66 | €47,21 | €46,62 | 476,22K |
| 2026-09-04 | €46,90 | +2,47 % | €47,16 | €47,21 | €46,52 | 631,43K |
| 2026-09-03 | €45,77 | -1,49 % | €46,32 | €46,67 | €45,58 | 825,54K |
| 2026-09-02 | €46,46 | +1,62 % | €45,61 | €46,86 | €45,61 | 1,43M |
| 2026-09-01 | €45,72 | -1,72 % | €46,55 | €46,55 | €45,40 | 625,61K |
| 2026-08-31 | €46,52 | -0,45 % | €46,53 | €46,80 | €46,28 | 899,03K |
| 2026-08-28 | €46,73 | +0,17 % | €46,88 | €46,90 | €46,58 | 627,33K |
| 2026-08-27 | €46,65 | -1,73 % | €47,40 | €47,44 | €46,48 | 617,83K |
| 2026-08-26 | €47,47 | +1,74 % | €46,77 | €48,03 | €46,77 | 548,03K |
| 2026-08-25 | €46,66 | +1,04 % | €46,55 | €47,07 | €46,31 | 450,82K |
| 2026-08-24 | €46,18 | +1,43 % | €45,60 | €46,29 | €45,45 | 473,50K |
| 2026-08-21 | €45,53 | -0,13 % | €45,63 | €45,95 | €45,53 | 636,60K |
| 2026-08-20 | €45,59 | +0,02 % | €45,59 | €45,84 | €45,43 | 451,57K |
| 2026-08-19 | €45,58 | -0,15 % | €45,51 | €45,86 | €45,37 | 656,95K |
| 2026-08-18 | €45,65 | -0,91 % | €46,00 | €46,49 | €45,65 | 633,29K |
| 2026-08-17 | €46,07 | -1,26 % | €46,60 | €46,77 | €46,00 | 602,00K |
| 2026-08-14 | €46,66 | +0,21 % | €46,60 | €47,03 | €46,41 | 558,49K |
| 2026-08-13 | €46,56 | +0,47 % | €46,74 | €47,06 | €46,53 | 534,21K |
| 2026-08-12 | €46,34 | -0,22 % | €46,57 | €46,82 | €46,17 | 658,12K |
| 2026-08-11 | €46,44 | +0,48 % | €46,08 | €46,82 | €45,65 | 628,88K |
| 2026-08-10 | €46,22 | -1,24 % | €46,85 | €47,23 | €46,22 | 541,85K |
| 2026-08-07 | €46,80 | -0,89 % | €47,21 | €47,38 | €46,75 | 653,72K |
| 2026-08-06 | €47,22 | -0,23 % | €47,40 | €48,07 | €47,22 | 831,60K |
| 2026-08-05 | €47,33 | +1,70 % | €46,60 | €47,41 | €46,60 | 663,03K |
| 2026-08-04 | €46,54 | +1,26 % | €46,00 | €46,54 | €45,43 | 702,78K |
| 2026-08-03 | €45,96 | +2,36 % | €45,50 | €46,61 | €45,50 | 795,55K |
| 2026-07-31 | €44,90 | -2,92 % | €45,90 | €46,16 | €44,86 | 789,72K |
| 2026-07-30 | €46,25 | -2,20 % | €46,95 | €47,01 | €46,14 | 964,92K |
| 2026-07-29 | €47,29 | +0,13 % | €47,39 | €47,39 | €46,49 | 751,03K |
| 2026-07-28 | €47,23 | +2,88 % | €46,15 | €47,32 | €46,15 | 618,72K |
| 2026-07-27 | €45,91 | -0,86 % | €47,20 | €47,70 | €45,91 | 729,32K |
| 2026-07-24 | €46,31 | +2,07 % | €45,58 | €46,62 | €45,42 | 858,01K |
| 2026-07-23 | €45,37 | -1,99 % | €46,00 | €46,00 | €45,20 | 645,53K |
| 2026-07-22 | €46,29 | -0,15 % | €46,27 | €46,44 | €45,94 | 499,02K |
| 2026-07-21 | €46,36 | -0,45 % | €46,48 | €46,53 | €46,07 | 642,34K |
| 2026-07-20 | €46,57 | -0,51 % | €46,60 | €47,27 | €46,33 | 600,78K |
| 2026-07-17 | €46,81 | -0,93 % | €46,70 | €47,03 | €46,40 | 633,20K |
| 2026-07-16 | €47,25 | -0,78 % | €47,40 | €47,72 | €47,15 | 729,35K |
| 2026-07-15 | €47,62 | +1,36 % | €46,98 | €47,62 | €46,67 | 557,71K |
| 2026-07-14 | €46,98 | -2,19 % | €47,25 | €47,34 | €46,35 | 843,84K |
| 2026-07-13 | €48,03 | -1,96 % | €48,50 | €48,99 | €48,03 | 487,32K |
| 2026-07-10 | €48,99 | +0,68 % | €48,72 | €49,19 | €48,59 | 457,11K |
| 2026-07-09 | €48,66 | +0,98 % | €48,55 | €48,93 | €48,03 | 509,28K |
| 2026-07-08 | €48,19 | -3,50 % | €49,47 | €49,60 | €47,51 | 1,15M |
| 2026-07-07 | €49,94 | -0,12 % | €50,02 | €50,50 | €49,90 | 609,76K |
| 2026-07-06 | €50,00 | -1,77 % | €51,00 | €51,46 | €49,81 | 638,85K |
| 2026-07-03 | €50,90 | +0,35 % | €50,84 | €50,90 | €50,14 | 510,94K |
| 2026-07-02 | €50,72 | +0,52 % | €50,52 | €51,00 | €50,34 | 638,58K |
| 2026-07-01 | €50,46 | -0,75 % | €50,84 | €51,04 | €49,91 | 799,91K |
| 2026-06-30 | €50,84 | +1,40 % | €50,38 | €50,92 | €49,76 | 855,45K |
| 2026-06-29 | €50,14 | -0,08 % | €50,38 | €50,38 | €49,61 | 877,80K |
| 2026-06-26 | €50,18 | -2,79 % | €50,20 | €51,26 | €49,96 | 1,52M |
| 2026-06-25 | €51,62 | +3,16 % | €50,00 | €52,00 | €49,93 | 1,53M |
| 2026-06-24 | €50,04 | +2,08 % | €48,93 | €50,12 | €48,76 | 1,10M |
| 2026-06-23 | €49,02 | +1,30 % | €48,20 | €49,20 | €48,07 | 873,31K |
| 2026-06-22 | €48,39 | +0,19 % | €48,12 | €48,63 | €48,00 | 548,22K |
| 2026-06-19 | €48,30 | -1,15 % | €48,54 | €48,93 | €48,30 | 1,31M |
| 2026-06-18 | €48,86 | +1,47 % | €47,94 | €49,03 | €47,94 | 739,26K |
| 2026-06-17 | €48,15 | -0,72 % | €48,35 | €48,63 | €47,89 | 972,94K |
| 2026-06-16 | €48,50 | -0,57 % | €48,75 | €49,05 | €48,44 | 740,13K |
| 2026-06-15 | €48,78 | +2,93 % | €48,69 | €49,48 | €48,57 | 1,16M |
| 2026-06-12 | €47,39 | +5,62 % | €46,00 | €47,52 | €46,00 | 997,15K |
| 2026-06-11 | €44,87 | -0,51 % | €44,93 | €45,47 | €44,56 | 835,04K |
| 2026-06-10 | €45,10 | -1,14 % | €45,94 | €45,94 | €44,79 | 798,00K |
| 2026-06-09 | €45,62 | +0,57 % | €45,38 | €46,26 | €45,33 | 719,55K |
| 2026-06-08 | €45,36 | -0,07 % | €44,86 | €45,82 | €44,51 | 744,87K |
| 2026-06-05 | €45,39 | -0,98 % | €45,79 | €46,15 | €45,39 | 943,24K |
| 2026-06-04 | €45,84 | +0,37 % | €45,64 | €46,36 | €45,57 | 645,17K |
| 2026-06-03 | €45,67 | -0,44 % | €45,41 | €46,07 | €45,29 | 453,43K |
| 2026-06-02 | €45,87 | +1,46 % | €45,67 | €46,10 | €45,34 | 590,82K |
| 2026-06-01 | €45,21 | -3,87 % | €45,60 | €45,96 | €44,63 | 926,03K |
| 2026-05-29 | €47,03 | +0,77 % | €47,07 | €48,05 | €46,92 | 1,34M |