Accenture Plc Class A ACN
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$183,37+6,25 (+3,53 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $183,37 | +3,53 % | $178,10 | $184,30 | $177,74 | 10,53M |
| 2026-09-29 | $177,12 | +1,52 % | $173,09 | $177,77 | $172,11 | 6,36M |
| 2026-09-28 | $174,47 | -0,93 % | $173,51 | $177,08 | $172,30 | 5,50M |
| 2026-09-25 | $176,11 | -0,73 % | $177,13 | $180,05 | $175,74 | 4,96M |
| 2026-09-24 | $177,41 | -3,33 % | $185,75 | $186,34 | $176,87 | 4,63M |
| 2026-09-23 | $183,52 | -0,11 % | $185,50 | $188,28 | $182,56 | 4,02M |
| 2026-09-22 | $183,72 | -1,28 % | $189,38 | $190,24 | $182,16 | 3,88M |
| 2026-09-21 | $186,11 | +2,66 % | $187,00 | $193,75 | $184,99 | 7,42M |
| 2026-09-18 | $181,29 | -4,73 % | $188,58 | $189,48 | $180,70 | 11,66M |
| 2026-09-17 | $190,29 | +0,34 % | $189,94 | $192,11 | $188,90 | 2,94M |
| 2026-09-16 | $189,64 | -1,94 % | $190,04 | $192,00 | $188,18 | 3,32M |
| 2026-09-15 | $193,40 | -0,82 % | $190,53 | $197,63 | $190,08 | 5,75M |
| 2026-09-14 | $195,00 | +6,04 % | $190,55 | $195,47 | $187,78 | 5,32M |
| 2026-09-11 | $183,90 | +3,37 % | $179,05 | $184,12 | $178,29 | 2,89M |
| 2026-09-10 | $177,91 | +1,20 % | $177,63 | $179,39 | $175,49 | 3,96M |
| 2026-09-09 | $175,80 | -1,80 % | $178,61 | $180,97 | $175,60 | 3,98M |
| 2026-09-08 | $179,03 | -4,12 % | $184,35 | $184,35 | $177,04 | 6,10M |
| 2026-09-04 | $186,72 | -3,31 % | $192,00 | $192,17 | $186,02 | 5,10M |
| 2026-09-03 | $193,12 | +2,90 % | $190,00 | $195,32 | $189,09 | 5,42M |
| 2026-09-02 | $187,68 | -0,22 % | $186,31 | $190,05 | $185,44 | 2,88M |
| 2026-09-01 | $188,09 | -0,88 % | $187,32 | $190,50 | $186,99 | 3,41M |
| 2026-08-31 | $189,76 | +0,08 % | $188,32 | $191,46 | $186,76 | 4,19M |
| 2026-08-28 | $189,61 | +1,19 % | $189,34 | $191,90 | $188,67 | 4,84M |
| 2026-08-27 | $187,38 | +3,31 % | $184,10 | $189,93 | $183,51 | 4,93M |
| 2026-08-26 | $181,38 | -2,97 % | $182,35 | $185,84 | $180,79 | 4,38M |
| 2026-08-25 | $186,93 | +0,21 % | $183,78 | $188,00 | $182,33 | 4,07M |
| 2026-08-24 | $186,53 | +0,67 % | $184,64 | $188,08 | $183,43 | 7,35M |
| 2026-08-21 | $185,28 | +2,17 % | $180,98 | $188,45 | $180,02 | 4,84M |
| 2026-08-20 | $181,35 | -0,99 % | $182,21 | $187,14 | $181,17 | 4,38M |
| 2026-08-19 | $183,17 | +5,92 % | $172,35 | $185,77 | $172,35 | 5,66M |
| 2026-08-18 | $172,93 | +1,74 % | $172,86 | $176,93 | $170,43 | 6,00M |
| 2026-08-17 | $169,98 | -3,91 % | $173,00 | $175,52 | $169,75 | 5,04M |
| 2026-08-14 | $176,89 | -0,90 % | $180,04 | $180,50 | $173,91 | 6,29M |
| 2026-08-13 | $178,49 | -0,92 % | $181,68 | $185,80 | $177,00 | 9,34M |
| 2026-08-12 | $180,14 | +0,18 % | $176,03 | $180,15 | $173,82 | 5,63M |
| 2026-08-11 | $179,82 | +0,88 % | $176,83 | $180,30 | $175,55 | 3,90M |
| 2026-08-10 | $178,25 | +1,44 % | $174,46 | $179,66 | $172,55 | 3,97M |
| 2026-08-07 | $175,72 | +2,69 % | $171,13 | $176,33 | $170,57 | 3,68M |
| 2026-08-06 | $171,11 | +0,22 % | $160,21 | $171,47 | $157,76 | 5,21M |
| 2026-08-05 | $170,73 | +0,18 % | $172,25 | $173,27 | $167,44 | 5,40M |
| 2026-08-04 | $170,43 | +2,82 % | $160,64 | $171,30 | $160,40 | 5,79M |
| 2026-08-03 | $165,76 | -0,10 % | $170,37 | $171,47 | $165,44 | 6,74M |
| 2026-07-31 | $165,92 | +1,61 % | $160,82 | $166,94 | $159,20 | 9,39M |
| 2026-07-30 | $163,29 | -5,71 % | $166,73 | $166,73 | $159,96 | 8,64M |
| 2026-07-29 | $173,17 | +5,17 % | $165,00 | $176,40 | $163,86 | 10,92M |
| 2026-07-28 | $164,66 | +6,88 % | $156,95 | $167,75 | $156,95 | 10,61M |
| 2026-07-27 | $154,06 | +4,81 % | $150,20 | $156,84 | $149,58 | 7,77M |
| 2026-07-24 | $146,99 | +5,95 % | $142,50 | $147,53 | $140,71 | 6,57M |
| 2026-07-23 | $138,74 | -0,96 % | $139,00 | $139,30 | $135,96 | 10,36M |
| 2026-07-22 | $140,09 | -0,55 % | $140,82 | $143,49 | $138,90 | 4,77M |
| 2026-07-21 | $140,86 | -2,67 % | $141,33 | $144,42 | $140,31 | 4,77M |
| 2026-07-20 | $144,73 | +0,81 % | $142,84 | $145,59 | $140,00 | 8,07M |
| 2026-07-17 | $143,57 | -0,72 % | $145,00 | $147,42 | $139,72 | 10,58M |
| 2026-07-16 | $144,61 | +5,54 % | $138,93 | $145,52 | $135,50 | 9,52M |
| 2026-07-15 | $137,02 | +1,83 % | $137,01 | $139,54 | $135,93 | 10,19M |
| 2026-07-14 | $134,56 | -2,86 % | $130,48 | $137,75 | $129,96 | 6,88M |
| 2026-07-13 | $138,52 | +2,43 % | $139,10 | $141,74 | $136,10 | 5,38M |
| 2026-07-10 | $135,23 | -2,75 % | $141,37 | $142,45 | $134,85 | 7,63M |
| 2026-07-09 | $139,06 | +1,36 % | $130,94 | $139,13 | $129,50 | 7,00M |
| 2026-07-08 | $137,19 | -3,48 % | $139,75 | $141,63 | $137,16 | 6,86M |
| 2026-07-07 | $142,14 | +3,78 % | $140,40 | $143,97 | $140,39 | 8,70M |
| 2026-07-06 | $136,96 | -0,28 % | $135,96 | $138,11 | $133,50 | 6,97M |
| 2026-07-02 | $137,35 | +4,74 % | $133,14 | $138,90 | $132,94 | 13,84M |
| 2026-07-01 | $131,13 | +5,38 % | $126,20 | $133,81 | $126,05 | 14,98M |
| 2026-06-30 | $124,44 | -0,24 % | $123,26 | $125,48 | $121,78 | 10,98M |
| 2026-06-29 | $124,74 | -3,29 % | $130,58 | $132,38 | $124,44 | 17,09M |
| 2026-06-26 | $128,98 | +2,51 % | $126,25 | $129,25 | $125,71 | 14,15M |
| 2026-06-25 | $125,82 | -2,58 % | $128,35 | $129,80 | $125,68 | 20,98M |
| 2026-06-24 | $129,15 | +1,68 % | $126,49 | $131,88 | $125,80 | 13,78M |
| 2026-06-23 | $127,01 | +1,75 % | $124,79 | $127,83 | $124,42 | 23,53M |
| 2026-06-22 | $124,83 | -2,46 % | $125,00 | $125,84 | $118,15 | 27,63M |
| 2026-06-18 | $127,98 | -17,97 % | $126,50 | $134,70 | $125,60 | 41,74M |
| 2026-06-17 | $156,01 | -5,75 % | $164,90 | $166,87 | $155,91 | 7,56M |
| 2026-06-16 | $165,52 | +0,10 % | $165,63 | $169,79 | $165,03 | 4,42M |
| 2026-06-15 | $165,36 | -2,89 % | $167,60 | $172,59 | $165,05 | 6,03M |
| 2026-06-12 | $170,28 | +1,65 % | $168,44 | $171,77 | $164,65 | 4,04M |
| 2026-06-11 | $167,52 | -1,75 % | $167,10 | $170,84 | $163,58 | 5,26M |
| 2026-06-10 | $170,50 | -1,71 % | $170,10 | $173,53 | $167,85 | 3,32M |
| 2026-06-09 | $173,47 | -0,55 % | $173,46 | $176,36 | $170,33 | 4,43M |
| 2026-06-08 | $174,43 | -2,14 % | $176,95 | $180,18 | $174,37 | 3,80M |
| 2026-06-05 | $178,25 | -0,34 % | $180,91 | $183,18 | $176,33 | 3,75M |
| 2026-06-04 | $178,86 | +0,81 % | $183,68 | $185,00 | $177,59 | 4,40M |
| 2026-06-03 | $177,43 | -4,72 % | $183,16 | $184,00 | $176,37 | 4,96M |
| 2026-06-02 | $186,22 | -5,27 % | $190,69 | $191,90 | $183,41 | 5,28M |
| 2026-06-01 | $196,59 | +5,09 % | $193,44 | $198,00 | $188,99 | 7,18M |
| 2026-05-29 | $187,07 | +4,86 % | $178,63 | $188,24 | $175,44 | 10,78M |
| 2026-05-28 | $178,40 | +1,16 % | $178,14 | $179,84 | $175,33 | 4,11M |
| 2026-05-27 | $176,36 | -0,36 % | $177,00 | $179,61 | $176,04 | 5,27M |
| 2026-05-26 | $177,00 | -1,25 % | $178,00 | $178,65 | $173,84 | 3,82M |
| 2026-05-22 | $179,24 | +0,77 % | $179,01 | $182,70 | $177,17 | 3,45M |