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
2024-12-31 46.72 46.92 46.69 46.84 0.0M
2024-12-30 46.71 47.02 46.51 46.74 0.1M
2024-12-27 46.80 47.04 46.55 46.72 0.0M
2024-12-24 46.85 46.86 46.50 46.76 0.2M
2024-12-23 46.52 46.70 46.28 46.51 0.3M
2024-12-20 45.93 46.66 45.84 46.59 0.6M
2024-12-19 45.78 46.37 45.41 46.34 0.3M
2024-12-18 47.01 47.15 46.55 46.77 0.7M
2024-12-17 46.79 47.18 46.70 47.00 0.8M
2024-12-16 46.71 47.57 46.75 46.98 0.0M
2024-12-13 46.31 47.43 46.70 46.92 0.1M
2024-12-12 46.31 46.95 46.33 46.76 0.2M
2024-12-11 45.00 46.42 45.14 46.26 0.0M
2024-12-10 45.51 45.92 45.38 45.56 0.0M
2024-12-09 44.51 46.32 45.65 45.81 1.6M
2024-12-06 46.04 46.40 45.95 46.02 0.1M
2024-12-05 44.18 46.23 44.27 46.16 0.5M
2024-12-04 43.95 44.00 43.53 43.94 0.0M
2024-12-03 43.80 44.17 43.34 43.72 0.2M
2024-12-02 41.00 43.82 42.84 43.44 0.1M
2024-11-29 43.71 43.82 43.31 43.68 0.7M
2024-11-28 41.71 43.52 42.05 43.27 0.3M
2024-11-27 42.45 42.72 41.90 42.17 0.1M
2024-11-26 43.04 43.30 42.85 43.09 0.3M
2024-11-25 42.49 43.75 42.34 43.70 0.4M
2024-11-22 42.87 43.12 42.37 42.47 0.0M
2024-11-21 42.31 42.87 42.01 42.78 0.1M
2024-11-20 43.32 43.34 42.80 42.85 0.2M
2024-11-19 43.95 44.00 42.50 43.26 0.1M
2024-11-18 43.81 44.11 43.60 44.04 0.9M
2024-11-15 43.31 44.08 43.19 43.74 0.3M
2024-11-14 43.20 43.78 43.10 43.57 0.2M
2024-11-13 42.63 43.32 42.84 43.27 0.0M
2024-11-12 43.74 43.70 43.02 43.08 0.0M
2024-11-11 44.00 44.62 44.03 44.10 0.1M
2024-11-08 43.40 44.07 43.24 43.97 0.1M
2024-11-07 42.32 43.51 42.13 43.29 0.0M
2024-11-06 41.87 42.72 41.99 42.14 0.1M
2024-11-05 41.20 41.88 41.24 41.87 2.1M
2024-11-04 41.51 41.88 41.25 41.41 0.0M
2024-11-01 41.11 41.90 41.34 41.85 1.7M
2024-10-31 41.71 42.17 41.45 41.54 0.9M
2024-10-30 41.41 42.02 41.14 41.86 0.1M
2024-10-29 42.07 42.53 41.83 41.92 0.6M
2024-10-28 41.73 42.52 41.91 42.37 0.0M
2024-10-25 42.89 42.58 41.56 41.72 0.6M
2024-10-24 42.75 42.80 42.18 42.69 0.2M
2024-10-23 42.17 42.70 42.13 42.41 0.0M
2024-10-22 41.35 42.22 41.34 42.16 2.9M
2024-10-21 41.65 42.02 41.57 41.69 0.2M
2024-10-18 41.74 42.23 41.69 42.17 0.0M
2024-10-17 41.24 42.24 41.53 42.02 0.1M
2024-10-16 40.71 41.73 40.62 41.65 0.2M
2024-10-15 40.63 41.42 40.63 40.98 1.3M
2024-10-14 40.40 40.66 40.19 40.55 1.2M
2024-10-11 40.00 40.46 39.73 40.38 0.4M
2024-10-10 40.00 39.70 39.17 39.63 2.1M
2024-10-09 39.20 39.80 39.08 39.79 0.7M
2024-10-08 39.00 39.41 38.90 39.13 0.6M
2024-10-07 39.31 39.74 39.14 39.40 0.8M
2024-10-04 38.26 39.99 38.24 39.67 0.4M
2024-10-03 37.91 38.26 37.73 38.02 0.6M
2024-10-02 38.47 38.31 37.64 38.00 1.2M
2024-10-01 39.51 39.21 37.87 38.09 2.7M
2024-09-30 40.38 40.78 38.93 38.93 0.2M
2024-09-27 40.25 40.98 40.23 40.86 0.1M
2024-09-26 40.08 40.60 39.90 40.01 0.1M
2024-09-25 39.28 40.65 39.72 39.89 3.4M
2024-09-24 39.51 40.00 39.15 39.92 0.1M
2024-09-23 39.48 39.53 38.88 39.07 0.2M
2024-09-20 39.51 39.87 39.27 39.67 0.9M
2024-09-19 38.94 39.67 38.92 39.45 0.1M
2024-09-18 38.24 38.81 38.47 38.59 0.1M
2024-09-17 38.28 38.97 38.47 38.73 0.8M
2024-09-16 38.05 38.49 38.12 38.41 0.0M
2024-09-13 38.12 38.47 38.10 38.37 0.9M
2024-09-12 38.51 38.72 37.86 38.04 0.6M
2024-09-11 37.80 38.10 37.51 38.00 0.6M
2024-09-10 38.13 38.57 37.62 37.93 1.2M
2024-09-09 38.02 38.63 38.00 38.39 0.2M
2024-09-06 38.20 38.68 37.76 37.82 1.5M
2024-09-05 37.00 38.67 38.00 38.34 1.8M
2024-09-04 38.17 38.11 37.45 38.09 0.0M
2024-09-03 38.22 38.48 37.97 38.18 0.0M
2024-09-02 38.04 38.29 37.76 38.23 2.1M
2024-08-30 37.48 38.26 38.04 38.18 0.5M
2024-08-29 37.33 38.30 37.42 38.22 0.8M
2024-08-28 37.67 37.77 37.34 37.59 0.9M
2024-08-27 37.31 37.63 37.21 37.61 1.0M
2024-08-26 37.39 37.50 37.03 37.39 0.0M
2024-08-23 36.20 37.10 36.10 37.03 1.7M
2024-08-22 35.80 36.14 35.78 36.09 0.3M
2024-08-21 35.60 35.84 35.52 35.78 0.4M
2024-08-20 35.71 36.49 35.52 35.79 0.7M
2024-08-19 35.41 35.67 35.28 35.57 1.1M
2024-08-16 34.89 35.56 34.92 35.39 1.1M
2024-08-15 33.99 34.96 33.76 34.81 1.4M
2024-08-14 34.02 34.19 33.70 33.88 2.3M
2024-08-13 33.61 33.67 33.33 33.54 0.6M
2024-08-12 33.99 34.07 33.55 33.60 0.4M
2024-08-09 33.48 33.84 33.32 33.72 0.4M
2024-08-08 32.92 33.34 32.74 33.36 0.5M
2024-08-07 33.46 33.36 32.76 33.16 0.6M
2024-08-06 32.80 33.05 32.46 32.86 0.2M
2024-08-05 32.00 32.48 31.72 32.43 1.9M
2024-08-02 34.45 34.32 32.67 32.91 0.1M
2024-08-01 35.57 35.55 34.49 34.59 0.7M
2024-07-31 35.85 36.44 35.55 35.55 0.1M
2024-07-30 35.98 36.04 35.34 35.94 0.0M
2024-07-29 36.02 36.16 35.31 35.42 0.8M
2024-07-26 36.09 36.56 35.57 36.33 0.1M
2024-07-25 37.91 38.28 35.70 37.10 0.1M
2024-07-24 37.40 37.65 37.07 37.06 0.3M
2024-07-23 37.43 37.81 37.28 37.61 0.0M
2024-07-22 38.00 38.24 37.33 37.40 0.3M
2024-07-19 38.22 38.87 37.47 38.13 0.0M
2024-07-18 38.63 38.87 38.04 38.18 0.1M
2024-07-17 39.04 39.37 38.47 38.68 0.2M
2024-07-16 39.60 39.82 38.93 39.36 0.0M
2024-07-15 39.60 39.89 39.11 39.42 0.1M
2024-07-12 39.34 39.62 38.79 39.58 0.1M
2024-07-11 39.24 39.43 38.84 39.42 0.0M
2024-07-10 39.24 39.29 38.60 39.12 0.0M
2024-07-09 38.88 39.06 38.41 38.52 1.4M
2024-07-08 38.51 39.11 38.37 38.99 0.0M
2024-07-05 38.51 39.87 38.60 38.60 0.0M
2024-07-04 39.66 39.66 39.24 39.51 0.0M
2024-07-03 39.40 39.22 37.99 39.16 0.0M
2024-07-02 38.62 38.26 37.58 38.19 1.2M
2024-07-01 38.86 39.30 38.21 38.26 0.1M
2024-06-28 39.00 38.85 38.00 38.10 0.4M
2024-06-27 39.00 39.00 38.44 38.49 0.0M
2024-06-26 37.80 39.50 38.48 38.74 1.8M
2024-06-25 39.51 39.42 38.67 39.38 1.5M
2024-06-24 37.60 39.07 38.42 39.01 0.0M
2024-06-21 37.60 39.24 38.23 38.49 0.1M
2024-06-20 38.69 38.97 38.44 38.90 2.3M
2024-06-19 38.11 38.96 38.38 38.41 1.1M
2024-06-18 38.33 37.98 37.57 37.89 0.5M
2024-06-17 37.66 37.60 36.83 37.26 0.6M
2024-06-14 37.27 38.37 36.76 37.10 0.0M
2024-06-13 38.29 39.17 38.40 38.44 0.0M
2024-06-12 39.07 39.29 38.35 39.21 1.0M
2024-06-11 38.68 39.00 38.43 38.71 0.2M
2024-06-10 38.05 38.62 38.06 38.58 0.0M
2024-06-07 38.20 39.43 38.72 38.98 0.0M
2024-06-06 39.22 39.67 38.94 39.09 0.0M
2024-06-05 40.00 39.45 38.51 39.22 0.1M
2024-06-04 39.99 40.25 39.35 39.89 0.0M
2024-06-03 40.45 40.56 40.11 40.24 0.0M
2024-05-31 40.28 40.52 39.82 39.91 0.0M
2024-05-30 39.87 40.47 39.42 40.23 0.1M
2024-05-29 40.37 40.46 39.85 39.85 0.9M
2024-05-28 40.51 41.25 40.51 40.53 0.8M
2024-05-27 40.98 40.98 40.40 40.92 0.2M
2024-05-24 40.67 40.94 40.40 40.80 0.0M
2024-05-23 40.60 41.32 40.85 40.89 1.3M
2024-05-22 41.08 41.17 40.68 40.90 0.0M
2024-05-21 40.92 41.70 40.89 40.89 0.0M
2024-05-20 41.31 41.91 41.34 41.86 0.6M
2024-05-17 41.64 41.44 41.12 41.39 1.0M
2024-05-16 41.13 42.12 41.31 41.32 0.3M
2024-05-15 41.97 41.84 41.19 41.80 0.1M
2024-05-14 41.31 41.80 41.36 41.45 2.2M
2024-05-13 41.76 41.83 41.20 41.79 0.0M
2024-05-10 41.42 41.58 40.47 41.41 0.1M
2024-05-09 41.48 41.73 40.29 40.34 0.1M
2024-05-08 41.51 42.22 41.46 41.55 0.2M
2024-05-07 42.15 42.15 41.52 41.62 0.0M
2024-05-06 41.80 41.64 40.80 41.62 0.0M
2024-05-03 40.59 41.39 40.59 41.05 0.0M
2024-05-02 41.20 41.56 40.67 40.94 0.1M
2024-05-01 41.28 41.40 41.31 41.40 0.0M
2024-04-30 41.92 42.54 41.34 41.40 0.0M
2024-04-29 42.52 42.52 41.73 41.77 0.0M
2024-04-26 42.61 42.70 41.31 42.48 0.7M
2024-04-25 42.96 42.41 41.23 41.87 0.3M
2024-04-24 42.08 42.08 41.06 41.97 1.3M
2024-04-23 41.12 40.93 40.28 40.92 1.5M
2024-04-22 40.12 40.28 39.88 39.90 0.0M
2024-04-19 40.18 39.84 38.85 39.80 0.1M
2024-04-18 39.31 39.98 39.54 39.88 1.0M
2024-04-17 39.61 39.69 39.23 39.31 0.4M
2024-04-16 39.19 39.80 38.99 39.06 0.7M
2024-04-15 39.60 40.63 39.87 40.17 0.8M
2024-04-12 40.23 41.38 40.19 40.20 1.4M
2024-04-11 41.23 41.97 40.49 40.84 0.0M
2024-04-10 41.91 41.85 41.30 41.77 0.2M
2024-04-09 41.86 41.96 41.15 41.43 0.0M
2024-04-08 41.62 42.31 41.66 41.74 0.0M
2024-04-05 42.02 42.17 41.78 42.01 0.0M
2024-04-04 42.45 43.26 42.79 42.91 0.3M
2024-04-03 42.96 42.77 42.37 42.74 0.0M
2024-04-02 42.51 43.45 42.60 42.68 1.1M
2024-03-28 42.00 43.74 43.11 43.54 0.1M
2024-03-27 43.17 43.59 43.15 43.31 0.5M
2024-03-26 43.44 43.60 43.10 43.56 0.8M
2024-03-25 43.15 43.35 42.39 43.32 0.8M
2024-03-22 42.66 42.82 42.21 42.80 0.6M
2024-03-21 41.91 42.34 42.02 42.32 0.5M
2024-03-20 41.71 41.76 41.27 41.68 0.4M
2024-03-19 41.31 41.80 41.42 41.53 0.7M
2024-03-18 41.31 42.15 41.47 41.54 0.5M
2024-03-15 42.00 42.17 41.81 41.92 0.7M
2024-03-14 42.00 42.35 42.03 42.19 1.2M
2024-03-13 41.41 42.22 41.62 42.08 0.7M
2024-03-12 40.52 41.17 40.18 41.13 0.4M
2024-03-11 39.62 40.29 39.59 40.27 0.5M
2024-03-08 39.40 39.89 39.41 39.76 1.2M
2024-03-07 39.55 39.75 39.33 39.53 0.2M
2024-03-06 39.31 39.69 39.30 39.42 0.4M
2024-03-05 38.80 39.38 38.95 39.33 0.2M
2024-03-04 39.12 39.75 39.30 39.42 0.3M
2024-03-01 39.51 40.37 39.41 39.60 1.2M
2024-02-29 40.12 40.65 39.64 40.11 0.6M
2024-02-28 40.21 40.74 40.03 40.38 1.5M
2024-02-27 40.71 41.05 40.54 40.57 0.6M
2024-02-26 40.66 41.46 40.66 40.82 1.3M
2024-02-23 40.79 41.01 40.49 41.01 0.7M
2024-02-22 39.24 40.63 38.76 40.54 1.8M
2024-02-21 38.54 37.96 37.64 37.95 0.6M
2024-02-20 37.91 38.18 37.25 37.89 0.5M
2024-02-19 37.25 37.25 36.85 37.11 0.4M
2024-02-16 37.00 37.47 36.80 36.94 0.5M
2024-02-15 37.11 37.66 36.91 36.94 0.1M
2024-02-14 37.51 37.36 37.05 37.33 0.3M
2024-02-13 37.37 37.40 36.81 37.10 0.3M
2024-02-12 37.16 37.67 37.22 37.45 0.5M
2024-02-09 37.05 37.41 36.89 37.26 0.3M
2024-02-08 36.78 37.46 37.04 37.09 0.6M
2024-02-07 36.94 37.26 36.80 37.17 0.3M
2024-02-06 36.91 37.11 36.80 36.89 0.3M
2024-02-05 36.51 36.81 36.58 36.58 0.2M
2024-02-02 36.72 36.91 36.25 36.53 1.3M
2024-02-01 36.51 36.61 36.21 36.25 0.6M
2024-01-31 36.21 37.00 36.65 36.74 0.2M
2024-01-30 36.68 37.23 36.85 36.97 0.2M
2024-01-29 36.94 37.23 36.62 37.03 0.5M
2024-01-26 36.60 37.34 36.42 37.22 0.4M
2024-01-25 36.71 36.93 35.98 36.66 0.3M
2024-01-24 36.18 36.50 35.78 36.15 0.2M
2024-01-23 36.05 36.20 35.62 35.79 0.2M
2024-01-22 36.26 36.38 35.76 36.13 0.9M
2024-01-19 35.98 36.28 35.57 35.99 0.5M
2024-01-18 35.35 35.43 34.80 35.35 0.2M
2024-01-17 35.00 35.10 34.64 34.92 0.4M
2024-01-16 35.11 35.55 34.95 35.35 1.9M
2024-01-15 35.18 35.59 34.82 35.41 0.2M
2024-01-12 35.19 35.40 34.69 34.96 0.5M
2024-01-11 35.11 35.41 34.89 34.90 0.0M
2024-01-10 35.03 35.01 34.56 34.95 1.0M
2024-01-09 34.64 34.84 34.56 34.66 0.7M
2024-01-08 34.20 34.58 33.94 34.48 0.1M
2024-01-05 34.20 34.40 33.70 34.31 1.6M
2024-01-04 34.22 34.57 34.12 34.51 0.9M
2024-01-03 34.66 34.81 34.20 34.23 0.2M
2024-01-02 34.39 35.05 34.39 34.63 0.2M