Accor

ACCP
🏛️ Vereinigtes Königreich →
40.74
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 34.35 34.73 34.35 34.59 0.1M
2023-12-28 34.76 34.85 34.51 34.59 0.1M
2023-12-27 34.73 34.79 34.60 34.63 0.4M
2023-12-22 34.67 34.89 34.54 34.54 0.8M
2023-12-21 34.58 34.76 34.44 34.70 0.5M
2023-12-20 34.84 34.90 34.62 34.66 0.2M
2023-12-19 34.37 34.96 34.37 34.76 0.4M
2023-12-18 34.47 34.65 34.30 34.52 0.3M
2023-12-15 35.00 35.13 34.67 34.81 0.5M
2023-12-14 34.80 35.34 34.76 35.06 0.9M
2023-12-13 35.19 35.24 34.65 34.67 0.7M
2023-12-12 34.95 35.46 34.91 35.30 0.4M
2023-12-11 34.79 35.38 34.65 35.16 0.6M
2023-12-08 34.06 34.98 33.91 34.87 0.5M
2023-12-07 33.91 34.19 33.53 34.17 0.4M
2023-12-06 33.25 34.11 33.25 33.78 0.6M
2023-12-05 32.86 33.38 32.86 33.14 0.6M
2023-12-04 32.37 33.03 32.37 32.79 0.7M
2023-12-01 32.09 32.46 31.90 32.41 0.3M
2023-11-30 31.71 32.11 31.63 31.98 0.8M
2023-11-29 31.64 31.84 31.62 31.70 0.2M
2023-11-28 31.63 31.73 31.40 31.64 0.2M
2023-11-27 31.93 31.93 31.59 31.68 0.2M
2023-11-24 31.71 31.81 31.63 31.79 0.2M
2023-11-23 32.32 32.32 31.70 31.75 0.2M
2023-11-22 32.05 32.34 31.93 32.33 0.2M
2023-11-21 31.76 31.98 31.76 31.92 0.6M
2023-11-20 31.12 31.80 31.12 31.80 0.3M
2023-11-17 30.95 31.66 30.95 31.46 0.4M
2023-11-16 31.10 31.24 31.10 31.18 0.3M
2023-11-15 30.61 31.35 30.61 31.23 0.4M
2023-11-14 30.60 30.97 30.17 30.86 0.5M
2023-11-13 30.07 30.52 29.77 30.40 0.6M
2023-11-10 30.18 30.20 29.76 29.95 0.3M
2023-11-09 29.92 30.31 29.86 30.23 0.9M
2023-11-08 29.65 30.04 29.62 29.96 0.4M
2023-11-07 29.46 30.04 29.46 29.85 0.4M
2023-11-06 29.70 29.94 29.42 29.55 1.0M
2023-11-03 30.36 30.42 29.41 29.70 0.6M
2023-11-02 30.63 31.02 30.19 30.75 0.6M
2023-11-01 30.01 30.51 30.01 30.27 1.0M
2023-10-31 30.41 30.68 29.95 30.09 1.0M
2023-10-30 29.97 30.49 29.95 30.23 0.3M
2023-10-27 30.02 30.03 28.73 29.86 0.6M
2023-10-26 29.68 30.28 29.37 30.00 0.5M
2023-10-25 30.11 30.38 30.00 30.18 0.5M
2023-10-24 29.66 30.39 29.66 30.22 0.3M
2023-10-23 29.76 29.94 29.46 29.90 0.5M
2023-10-20 29.98 29.99 29.38 29.46 0.5M
2023-10-19 30.38 30.89 30.19 30.89 0.8M
2023-10-18 31.26 31.70 30.80 30.89 0.8M
2023-10-17 31.04 31.80 31.00 31.39 0.4M
2023-10-16 30.66 31.36 30.66 31.15 0.4M
2023-10-13 31.45 31.59 30.76 30.86 0.6M
2023-10-12 32.35 32.60 31.58 31.73 0.5M
2023-10-11 32.74 32.74 31.62 32.27 0.9M
2023-10-10 31.17 31.52 31.04 31.50 0.4M
2023-10-09 31.51 31.99 30.72 30.84 1.3M
2023-10-06 31.31 31.92 31.25 31.74 0.4M
2023-10-05 30.89 31.66 30.89 31.32 0.5M
2023-10-04 30.55 30.88 30.41 30.88 0.7M
2023-10-03 31.50 31.71 30.80 30.90 0.5M
2023-10-02 32.04 32.12 31.45 31.62 0.8M
2023-09-29 32.48 32.48 32.03 32.10 0.8M
2023-09-28 32.30 32.38 31.64 32.17 0.6M
2023-09-27 32.17 32.58 32.05 32.33 0.3M
2023-09-26 32.12 32.47 31.79 32.25 0.9M
2023-09-25 32.82 32.84 32.21 32.30 2.2M
2023-09-22 32.80 32.95 32.65 32.88 0.2M
2023-09-21 33.89 33.96 33.03 33.23 0.4M
2023-09-20 34.44 34.46 34.16 34.28 0.4M
2023-09-19 34.04 34.60 33.99 34.30 0.5M
2023-09-18 34.55 34.62 33.72 33.91 0.2M
2023-09-15 34.65 34.87 34.54 34.61 0.3M
2023-09-14 34.95 34.95 34.05 34.51 0.9M
2023-09-13 34.15 35.48 34.15 34.81 1.0M
2023-09-12 34.14 34.27 34.02 34.10 0.2M
2023-09-11 33.80 34.12 33.80 34.11 0.3M
2023-09-08 33.57 33.94 33.18 33.83 0.5M
2023-09-07 33.39 33.73 33.33 33.33 0.1M
2023-09-06 33.58 33.66 33.33 33.46 0.3M
2023-09-05 33.72 33.88 33.59 33.71 0.4M
2023-09-04 33.60 34.06 33.58 33.62 0.4M
2023-09-01 33.40 33.72 33.26 33.52 0.7M
2023-08-31 33.16 33.46 33.07 33.15 0.6M
2023-08-30 33.16 33.35 33.00 33.05 0.2M
2023-08-29 33.09 33.15 32.68 33.01 0.6M
2023-08-25 32.21 32.63 32.21 32.42 0.2M
2023-08-24 33.16 33.25 32.34 32.37 0.1M
2023-08-23 32.87 32.93 32.68 32.84 0.2M
2023-08-22 32.81 32.93 32.69 32.78 0.5M
2023-08-21 32.60 32.99 32.60 32.73 0.5M
2023-08-18 32.81 32.81 32.27 32.52 0.5M
2023-08-17 33.06 33.09 32.93 33.01 0.3M
2023-08-16 33.18 33.38 33.13 33.19 0.2M
2023-08-15 33.49 33.58 32.94 33.27 0.2M
2023-08-14 33.42 33.47 33.31 33.38 0.1M
2023-08-11 33.74 33.77 33.29 33.35 0.4M
2023-08-10 33.16 34.06 33.16 33.84 0.6M
2023-08-09 33.49 33.80 33.35 33.35 1.2M
2023-08-08 32.91 33.20 32.85 33.13 0.1M
2023-08-07 32.91 33.23 32.82 33.16 0.3M
2023-08-04 32.67 32.97 32.56 32.88 0.3M
2023-08-03 32.99 33.00 32.48 32.54 0.7M
2023-08-02 33.52 33.52 32.96 33.16 0.5M
2023-08-01 34.26 34.29 33.80 33.80 0.2M
2023-07-31 34.00 34.29 33.74 34.13 0.8M
2023-07-28 33.68 34.18 33.42 34.05 0.4M
2023-07-27 33.70 33.97 32.69 33.90 0.6M
2023-07-26 33.63 33.99 33.32 33.42 1.2M
2023-07-25 33.76 33.96 33.60 33.70 1.0M
2023-07-24 33.83 33.97 33.65 33.77 0.8M
2023-07-21 33.83 34.20 33.83 33.97 0.2M
2023-07-20 33.78 34.16 33.72 33.92 0.6M
2023-07-19 34.11 34.35 33.80 33.88 0.2M
2023-07-18 33.82 34.02 33.78 33.91 0.8M
2023-07-17 33.70 34.09 33.59 33.74 0.2M
2023-07-14 33.89 34.16 33.85 33.88 0.1M
2023-07-13 34.19 34.19 33.74 34.01 0.7M
2023-07-12 33.87 34.17 33.63 34.08 1.3M
2023-07-11 33.73 33.90 33.61 33.77 0.6M
2023-07-10 33.23 33.58 33.10 33.56 0.2M
2023-07-07 33.03 33.41 33.00 33.35 0.3M
2023-07-06 33.63 33.67 32.81 32.81 0.4M
2023-07-05 33.86 33.95 33.73 33.83 1.2M
2023-07-04 34.08 34.08 33.77 33.84 0.3M
2023-07-03 34.17 34.17 33.69 33.97 0.9M
2023-06-30 34.36 34.36 34.07 34.08 0.3M
2023-06-29 33.81 33.82 33.49 33.80 0.1M
2023-06-28 33.40 33.97 33.16 33.70 0.3M
2023-06-27 33.14 33.22 32.54 32.89 0.7M
2023-06-26 32.87 32.89 32.45 32.60 0.6M
2023-06-23 33.69 33.69 32.72 32.90 0.4M
2023-06-22 32.78 32.98 32.52 32.95 1.8M
2023-06-21 33.05 33.09 32.89 32.94 2.3M
2023-06-20 32.72 33.04 32.72 32.97 1.3M
2023-06-19 32.94 33.19 32.89 32.98 0.3M
2023-06-16 33.30 33.52 33.04 33.18 0.4M
2023-06-15 33.46 33.46 33.00 33.25 0.2M
2023-06-14 33.50 33.83 33.41 33.44 1.4M
2023-06-13 33.22 33.69 33.22 33.40 0.9M
2023-06-12 32.83 33.10 32.83 33.03 0.7M
2023-06-09 32.35 32.92 32.35 32.77 0.3M
2023-06-08 31.75 32.31 31.70 32.31 6.4M
2023-06-07 31.73 32.04 31.66 31.84 0.4M
2023-06-06 31.30 31.90 31.30 31.84 0.4M
2023-06-05 31.79 31.84 31.19 31.32 1.5M
2023-06-02 31.42 31.66 31.37 31.61 0.5M
2023-06-01 31.22 31.39 31.12 31.19 0.4M
2023-05-31 31.16 31.44 30.98 31.06 0.5M
2023-05-30 31.03 31.69 31.03 31.45 1.1M
2023-05-26 31.21 31.39 30.91 31.39 0.2M
2023-05-25 31.17 31.26 30.79 31.12 0.4M
2023-05-24 31.38 31.38 30.38 30.89 0.9M
2023-05-23 31.65 37.72 31.37 31.43 0.6M
2023-05-22 32.58 32.96 32.41 32.90 0.5M
2023-05-19 32.70 32.70 32.39 32.42 0.3M
2023-05-18 32.09 32.59 31.99 32.55 0.5M
2023-05-17 31.50 31.88 31.33 31.84 0.3M
2023-05-16 31.37 31.70 31.37 31.68 0.3M
2023-05-15 31.35 31.64 31.24 31.52 7.2M
2023-05-12 31.42 32.27 31.21 31.27 1.4M
2023-05-11 32.26 32.53 32.12 32.29 2.3M
2023-05-10 32.62 32.75 32.21 32.28 0.9M
2023-05-09 32.11 32.59 32.06 32.52 0.8M
2023-05-05 31.85 32.27 31.74 32.21 1.2M
2023-05-04 31.75 31.82 31.41 31.71 1.4M
2023-05-03 32.10 32.10 31.56 31.79 0.7M
2023-05-02 32.30 32.30 31.82 31.93 2.6M
2023-04-28 32.23 32.34 31.49 32.07 0.9M
2023-04-27 31.37 31.64 31.30 31.32 0.6M
2023-04-26 31.39 31.52 30.95 31.52 0.4M
2023-04-25 31.43 31.70 31.15 31.65 0.8M
2023-04-24 31.38 31.67 31.38 31.50 0.3M
2023-04-21 31.20 31.38 30.93 31.38 0.5M
2023-04-20 31.65 31.65 31.20 31.22 0.4M
2023-04-19 31.85 31.85 31.46 31.52 0.7M
2023-04-18 31.68 31.88 31.41 31.87 0.4M
2023-04-17 31.24 31.60 31.19 31.46 1.6M
2023-04-14 31.03 31.16 30.64 31.06 0.5M
2023-04-13 30.47 31.03 30.27 30.89 0.6M
2023-04-12 30.59 30.76 30.34 30.45 2.1M
2023-04-11 30.85 31.31 30.24 30.64 0.4M
2023-04-06 29.34 30.34 29.34 30.30 0.5M
2023-04-05 29.57 29.65 28.61 28.64 0.7M
2023-04-04 30.08 30.08 29.53 29.54 0.4M
2023-04-03 30.00 30.00 29.80 29.87 0.2M
2023-03-31 29.81 30.09 29.64 30.09 1.2M
2023-03-30 29.13 29.73 29.13 29.73 0.5M
2023-03-29 28.16 28.77 28.16 28.75 0.3M
2023-03-28 28.63 28.72 27.90 28.16 0.6M
2023-03-27 28.56 28.56 28.19 28.39 1.0M
2023-03-24 29.50 29.50 27.95 27.95 0.4M
2023-03-23 29.80 29.83 29.46 29.74 0.2M
2023-03-22 29.75 29.94 29.59 29.90 1.8M
2023-03-21 29.13 29.91 29.10 29.91 0.4M
2023-03-20 28.63 29.02 27.93 28.87 1.3M
2023-03-17 29.41 29.46 28.47 28.57 1.3M
2023-03-16 29.10 29.35 28.70 29.30 0.5M
2023-03-15 29.75 29.81 28.09 29.07 0.6M
2023-03-14 29.07 29.98 29.02 29.90 0.6M
2023-03-13 30.79 30.80 28.98 28.98 0.9M
2023-03-10 30.53 30.72 30.34 30.59 0.0M
2023-03-09 31.38 31.45 31.11 31.20 0.2M
2023-03-08 31.58 31.76 31.45 31.75 0.3M
2023-03-07 31.74 32.04 31.66 31.68 1.1M
2023-03-06 31.79 31.99 31.50 31.84 0.3M
2023-03-03 30.74 31.10 30.66 31.03 0.3M
2023-03-02 30.30 30.56 30.17 30.53 1.3M
2023-03-01 30.72 31.12 30.52 30.59 0.8M
2023-02-28 31.68 31.81 31.38 31.41 0.3M
2023-02-27 31.84 31.93 31.44 31.92 0.6M
2023-02-24 31.18 32.02 30.65 31.80 1.4M
2023-02-23 30.18 30.80 30.10 30.71 0.6M
2023-02-22 30.11 30.18 29.71 29.95 0.7M
2023-02-21 29.78 30.46 29.64 30.31 0.5M
2023-02-20 30.25 30.40 29.92 29.93 0.1M
2023-02-17 30.46 30.47 30.00 30.00 0.3M
2023-02-16 30.82 31.12 30.69 30.88 0.0M
2023-02-15 30.18 30.78 30.15 30.73 0.4M
2023-02-14 29.99 30.19 29.84 30.14 0.1M
2023-02-13 29.50 29.94 29.33 29.91 0.2M
2023-02-10 30.62 30.66 29.15 29.34 0.6M
2023-02-09 31.24 31.33 30.81 30.84 0.7M
2023-02-08 30.79 31.22 30.79 31.02 0.1M
2023-02-07 30.98 31.02 30.49 30.52 0.2M
2023-02-06 30.95 30.97 30.62 30.81 0.3M
2023-02-03 30.74 31.03 30.65 31.03 0.3M
2023-02-02 30.15 30.90 30.15 30.85 0.5M
2023-02-01 29.85 30.29 29.82 29.97 0.5M
2023-01-31 29.79 29.85 29.56 29.71 0.3M
2023-01-30 29.79 29.82 29.38 29.80 0.6M
2023-01-27 29.70 30.02 25.99 29.86 0.3M
2023-01-26 29.41 29.60 29.31 29.54 0.8M
2023-01-25 29.75 30.17 29.35 29.39 0.3M
2023-01-24 29.27 29.47 29.11 29.36 0.4M
2023-01-23 29.28 29.28 28.70 29.18 0.6M
2023-01-20 29.06 29.48 28.90 29.19 0.4M
2023-01-19 29.13 29.30 28.84 29.01 0.9M
2023-01-18 28.36 28.84 28.12 28.74 0.7M
2023-01-17 27.62 27.94 27.40 27.82 0.6M
2023-01-16 28.18 28.18 27.54 27.72 0.3M
2023-01-13 27.48 28.41 27.48 28.23 1.7M
2023-01-12 26.68 27.47 26.67 27.43 0.6M
2023-01-11 26.42 26.96 26.41 26.73 0.2M
2023-01-10 25.98 26.39 25.83 26.32 0.4M
2023-01-09 25.69 26.11 25.42 26.04 0.8M
2023-01-06 25.12 25.62 24.92 25.57 0.3M
2023-01-05 24.58 25.28 24.51 25.16 0.5M
2023-01-04 24.05 24.57 23.83 24.55 0.3M
2023-01-03 23.86 24.37 23.81 23.89 0.3M