Accenture PLC (ACNB34)

ACNB34
🏛️ Brasilien →
1,303.90
Letzte Aktualisierung: 2025-10-03
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
2024-12-30 2,174.42 2,186.93 2,168.36 2,186.93 0.0M
2024-12-26 2,211.78 2,227.00 2,211.78 2,221.23 0.0M
2024-12-23 2,226.28 2,226.28 2,226.28 2,226.28 0.0M
2024-12-20 2,238.85 2,238.85 2,237.51 2,237.51 0.0M
2024-12-19 2,265.43 2,286.37 2,265.43 2,286.37 0.0M
2024-12-18 2,206.16 2,206.16 2,206.16 2,206.16 0.0M
2024-12-13 2,173.20 2,173.20 2,158.63 2,158.63 0.0M
2024-12-12 2,137.91 2,172.16 2,137.91 2,172.16 0.0M
2024-12-06 2,228.20 2,228.20 2,203.30 2,203.62 0.0M
2024-12-05 2,116.78 2,148.81 2,116.78 2,148.34 0.0M
2024-12-04 2,140.42 2,183.78 2,140.42 2,183.78 0.0M
2024-12-03 2,115.96 2,127.34 2,111.45 2,124.30 0.0M
2024-12-02 2,177.10 2,182.23 2,165.91 2,175.12 0.0M
2024-11-29 2,189.76 2,193.19 2,174.82 2,180.85 0.0M
2024-11-27 2,132.84 2,132.84 2,132.84 2,132.84 0.0M
2024-11-26 2,101.00 2,110.49 2,101.00 2,110.49 0.0M
2024-11-25 2,074.62 2,113.75 2,071.68 2,097.27 0.0M
2024-11-22 2,094.83 2,100.00 2,083.20 2,083.20 0.0M
2024-11-18 2,036.78 2,037.04 2,036.78 2,037.04 0.0M
2024-11-14 2,162.68 2,162.68 2,115.28 2,122.65 0.0M
2024-11-13 2,100.00 2,137.45 2,053.52 2,137.13 0.0M
2024-11-08 2,064.27 2,067.18 2,041.13 2,041.13 0.0M
2024-11-06 2,050.31 2,050.31 2,017.10 2,017.10 0.0M
2024-11-05 1,988.31 1,991.99 1,986.05 1,988.48 0.0M
2024-11-04 1,986.05 1,986.05 1,986.05 1,986.05 0.0M
2024-10-31 2,003.92 2,004.84 2,001.98 2,001.98 0.0M
2024-10-30 2,033.61 2,033.61 1,996.13 1,996.13 0.0M
2024-10-29 2,074.42 2,096.35 2,074.42 2,096.35 0.0M
2024-10-28 2,061.42 2,061.42 2,061.42 2,061.42 0.0M
2024-10-25 2,061.42 2,061.42 2,061.42 2,061.42 0.0M
2024-10-23 2,122.11 2,122.11 2,122.11 2,122.11 0.0M
2024-10-21 2,151.76 2,151.76 2,143.00 2,143.00 0.0M
2024-10-18 2,134.84 2,139.08 2,134.84 2,136.96 0.0M
2024-10-16 2,097.90 2,113.28 2,096.64 2,110.88 0.0M
2024-10-15 2,070.00 2,098.53 2,070.00 2,098.53 0.0M
2024-10-11 2,036.16 2,036.16 2,027.89 2,027.89 0.0M
2024-10-10 2,011.00 2,011.00 2,011.00 2,011.00 0.0M
2024-10-09 2,018.00 2,036.75 2,018.00 2,036.75 0.0M
2024-10-04 1,968.63 2,001.35 1,968.63 2,001.35 0.0M
2024-10-03 1,978.33 1,984.69 1,968.63 1,968.63 0.0M
2024-10-01 1,924.12 1,924.12 1,911.40 1,921.95 0.0M
2024-09-30 1,911.02 1,912.90 1,900.39 1,904.31 0.0M
2024-09-26 1,953.92 1,953.92 1,913.29 1,935.89 0.0M
2024-09-25 1,842.36 1,842.36 1,842.36 1,842.36 0.0M
2024-09-24 1,845.01 1,849.86 1,835.41 1,845.93 0.0M
2024-09-20 1,827.19 1,849.55 1,827.19 1,849.55 0.0M
2024-09-19 1,810.24 1,810.24 1,801.27 1,801.27 0.0M
2024-09-18 1,822.67 1,829.38 1,816.33 1,829.38 0.0M
2024-09-17 1,939.83 1,939.83 1,840.15 1,840.15 0.0M
2024-09-16 1,940.06 1,941.98 1,940.06 1,941.98 0.0M
2024-09-13 1,942.15 1,942.15 1,942.15 1,942.15 0.0M
2024-09-12 1,956.47 1,965.56 1,952.83 1,957.21 0.0M
2024-09-11 1,933.85 1,961.09 1,933.85 1,961.09 0.0M
2024-09-10 1,928.19 1,959.16 1,928.19 1,959.16 0.0M
2024-09-09 1,908.63 1,908.63 1,899.66 1,899.66 0.0M
2024-09-06 1,892.75 1,897.76 1,892.75 1,897.76 0.0M
2024-09-05 1,893.91 1,907.63 1,893.91 1,895.17 0.0M
2024-09-04 1,922.14 1,922.14 1,922.10 1,922.10 0.0M
2024-09-03 1,923.48 1,923.48 1,923.48 1,923.48 0.0M
2024-08-29 1,903.94 1,935.52 1,903.94 1,930.26 0.0M
2024-08-28 1,883.01 1,883.01 1,883.01 1,883.01 0.0M
2024-08-27 1,864.07 1,864.07 1,864.07 1,864.07 0.0M
2024-08-26 1,836.49 1,843.69 1,836.49 1,842.97 0.0M
2024-08-22 1,836.41 1,846.68 1,832.55 1,842.50 0.0M
2024-08-21 1,825.81 1,825.81 1,816.89 1,819.83 0.0M
2024-08-20 1,790.97 1,802.74 1,790.97 1,802.74 0.0M
2024-08-15 1,765.38 1,765.38 1,765.38 1,765.38 0.0M
2024-08-14 1,741.42 1,743.15 1,741.42 1,743.15 0.0M
2024-08-12 1,723.49 1,723.49 1,715.67 1,715.67 0.0M
2024-08-09 1,714.79 1,731.49 1,714.79 1,731.49 0.0M
2024-08-08 1,757.56 1,762.96 1,753.85 1,754.42 0.0M
2024-08-07 1,803.69 1,803.69 1,803.69 1,803.69 0.0M
2024-08-06 1,803.69 1,803.69 1,803.69 1,803.69 0.0M
2024-08-02 1,841.75 1,841.75 1,841.75 1,841.75 0.0M
2024-08-01 1,884.57 1,896.72 1,869.28 1,873.39 0.0M
2024-07-31 1,875.01 1,876.25 1,875.01 1,875.48 0.0M
2024-07-30 1,854.89 1,854.89 1,854.89 1,854.89 0.0M
2024-07-26 1,854.89 1,854.89 1,854.89 1,854.89 0.0M
2024-07-24 1,846.57 1,862.30 1,846.57 1,862.30 0.0M
2024-07-23 1,834.16 1,834.16 1,834.16 1,834.16 0.0M
2024-07-22 1,835.54 1,835.54 1,829.82 1,829.82 0.0M
2024-07-19 1,834.16 1,843.26 1,834.16 1,843.26 0.0M
2024-07-18 1,854.42 1,854.42 1,824.20 1,833.73 0.0M
2024-07-16 1,735.34 1,755.79 1,735.34 1,755.79 0.0M
2024-07-15 1,711.59 1,730.53 1,711.59 1,730.53 0.0M
2024-07-12 1,683.04 1,685.14 1,683.04 1,685.14 0.0M
2024-07-11 1,614.86 1,614.86 1,614.86 1,614.86 0.0M
2024-07-05 1,674.95 1,674.95 1,674.95 1,674.95 0.0M
2024-07-04 1,685.48 1,685.48 1,685.48 1,685.48 0.0M
2024-07-02 1,677.37 1,715.83 1,677.37 1,705.64 0.0M
2024-06-28 1,674.95 1,674.95 1,674.95 1,674.95 0.0M
2024-06-27 1,659.48 1,659.48 1,659.48 1,659.48 0.0M
2024-06-26 1,651.53 1,651.53 1,651.53 1,651.53 0.0M
2024-06-24 1,659.48 1,659.48 1,651.05 1,651.05 0.0M
2024-06-21 1,647.82 1,669.03 1,647.82 1,669.03 0.0M
2024-06-20 1,655.75 1,669.83 1,655.75 1,666.78 0.0M
2024-06-18 1,551.02 1,551.02 1,551.02 1,551.02 0.0M
2024-06-14 1,514.63 1,514.63 1,514.63 1,514.63 0.0M
2024-06-06 1,529.93 1,529.93 1,529.93 1,529.93 0.0M
2024-06-04 1,507.05 1,514.24 1,506.76 1,509.96 0.0M
2024-06-03 1,479.50 1,479.50 1,466.37 1,466.37 0.0M
2024-05-31 1,475.79 1,475.79 1,453.20 1,459.11 0.0M
2024-05-29 1,505.89 1,527.95 1,505.89 1,524.09 0.0M
2024-05-25 1,565.29 1,565.29 1,565.29 1,565.29 0.0M
2024-05-24 1,555.43 1,555.43 1,555.43 1,555.43 0.0M
2024-05-21 1,544.34 1,544.34 1,544.34 1,544.34 0.0M
2024-05-20 1,544.86 1,544.86 1,544.86 1,544.86 0.0M
2024-05-17 1,525.33 1,525.33 1,525.33 1,525.33 0.0M
2024-05-13 1,570.58 1,570.58 1,570.58 1,570.58 0.0M
2024-05-10 1,570.58 1,570.58 1,570.58 1,570.58 0.0M
2024-05-09 1,580.97 1,580.97 1,558.26 1,558.26 0.0M
2024-05-08 1,579.47 1,582.61 1,577.14 1,580.97 0.0M
2024-05-07 1,571.04 1,571.04 1,561.95 1,564.88 0.0M
2024-05-06 1,542.65 1,542.65 1,542.65 1,542.65 0.0M
2024-05-03 1,533.36 1,533.36 1,533.36 1,533.36 0.0M
2024-05-02 1,523.29 1,523.29 1,523.29 1,523.29 0.0M
2024-04-30 1,551.08 1,551.08 1,551.08 1,551.08 0.0M
2024-04-29 1,554.34 1,554.34 1,540.24 1,542.99 0.0M
2024-04-26 1,567.21 1,568.64 1,567.21 1,568.64 0.0M
2024-04-24 1,600.14 1,600.14 1,600.14 1,600.14 0.0M
2024-04-23 1,630.04 1,630.04 1,616.63 1,616.63 0.0M
2024-04-22 1,633.54 1,633.54 1,633.54 1,633.54 0.0M
2024-04-19 1,639.99 1,639.99 1,639.99 1,639.99 0.0M
2024-04-16 1,639.66 1,640.33 1,639.66 1,640.33 0.0M
2024-04-15 1,606.89 1,606.89 1,606.89 1,606.89 0.0M
2024-04-12 1,605.97 1,605.97 1,597.05 1,597.05 0.0M
2024-04-10 1,634.70 1,634.70 1,634.70 1,634.70 0.0M
2024-04-09 1,643.25 1,643.69 1,643.25 1,643.69 0.0M
2024-04-08 1,673.34 1,673.34 1,673.34 1,673.34 0.0M
2024-04-05 1,658.48 1,658.48 1,658.48 1,658.48 0.0M
2024-04-04 1,667.27 1,673.23 1,667.27 1,673.23 0.0M
2024-04-03 1,662.34 1,662.34 1,662.34 1,662.34 0.0M
2024-04-02 1,676.52 1,687.79 1,676.52 1,687.50 0.0M
2024-03-28 1,699.40 1,716.10 1,699.40 1,716.10 0.0M
2024-03-27 1,686.06 1,686.06 1,675.45 1,675.45 0.0M
2024-03-25 1,635.99 1,639.66 1,635.99 1,639.66 0.0M
2024-03-23 1,689.05 1,689.05 1,689.05 1,689.05 0.0M
2024-03-22 1,699.17 1,699.17 1,673.39 1,673.39 0.0M
2024-03-21 1,740.61 1,740.61 1,694.92 1,702.07 0.0M
2024-03-20 1,869.21 1,874.85 1,869.21 1,874.85 0.0M
2024-03-19 1,865.63 1,871.59 1,860.07 1,866.46 0.0M
2024-03-15 1,848.13 1,848.13 1,848.13 1,848.13 0.0M
2024-03-14 1,864.59 1,864.59 1,864.44 1,864.44 0.0M
2024-03-13 1,874.35 1,874.35 1,874.35 1,874.35 0.0M
2024-03-12 1,879.61 1,879.61 1,879.61 1,879.61 0.0M
2024-03-11 1,834.65 1,834.65 1,834.65 1,834.65 0.0M
2024-03-08 1,871.54 1,872.48 1,871.41 1,871.41 0.0M
2024-03-07 1,889.96 1,889.96 1,889.96 1,889.96 0.0M
2024-03-01 1,870.34 1,870.34 1,870.34 1,870.34 0.0M
2024-02-29 1,849.96 1,855.12 1,846.65 1,855.12 0.0M
2024-02-28 1,853.81 1,857.50 1,853.81 1,857.50 0.0M
2024-02-27 1,853.26 1,853.26 1,840.50 1,840.50 0.0M
2024-02-26 1,870.34 1,870.34 1,870.34 1,870.34 0.0M
2024-02-23 1,837.80 1,865.10 1,837.80 1,864.06 0.0M
2024-02-22 1,783.31 1,816.45 1,783.31 1,816.45 0.0M
2024-02-21 1,756.37 1,756.37 1,756.37 1,756.37 0.0M
2024-02-15 1,833.88 1,833.88 1,823.68 1,823.68 0.0M
2024-02-14 1,818.98 1,818.98 1,818.98 1,818.98 0.0M
2024-02-08 1,820.01 1,820.01 1,820.01 1,820.01 0.0M
2024-02-07 1,787.84 1,787.84 1,787.84 1,787.84 0.0M
2024-02-06 1,842.01 1,842.01 1,842.01 1,842.01 0.0M
2024-02-05 1,834.16 1,834.16 1,834.16 1,834.16 0.0M
2024-02-02 1,837.21 1,837.21 1,837.21 1,837.21 0.0M
2024-02-01 1,802.65 1,802.65 1,802.65 1,802.65 0.0M
2024-01-29 1,821.16 1,821.16 1,821.16 1,821.16 0.0M
2024-01-25 1,819.35 1,819.35 1,810.34 1,810.91 0.0M
2024-01-24 1,804.29 1,807.59 1,804.29 1,807.59 0.0M
2024-01-22 1,779.89 1,816.53 1,779.89 1,815.96 0.0M
2024-01-19 1,777.95 1,779.89 1,767.62 1,779.89 0.0M
2024-01-18 1,752.88 1,752.88 1,752.88 1,752.88 0.0M
2024-01-17 1,735.76 1,735.76 1,731.89 1,731.89 0.0M
2024-01-16 1,714.53 1,715.96 1,714.53 1,715.96 0.0M
2024-01-15 1,732.44 1,732.44 1,732.44 1,732.44 0.0M
2024-01-12 1,699.34 1,718.09 1,699.34 1,714.53 0.0M
2024-01-11 1,665.31 1,665.31 1,665.31 1,665.31 0.0M
2024-01-10 1,699.34 1,699.34 1,699.34 1,699.34 0.0M
2024-01-05 1,624.94 1,624.94 1,624.94 1,624.94 0.0M
2024-01-04 1,643.34 1,643.34 1,643.34 1,643.34 0.0M
2024-01-03 1,662.43 1,662.43 1,641.70 1,641.70 0.0M
2024-01-02 1,680.45 1,680.45 1,680.45 1,680.45 0.0M