Historie ceny Accenture xStock (ACNX)

Denní otevírací, nejvyšší, nejnižší, zavírací cena a objem (UTC) z burzy s největším objemem ACNX. Zobrazeno posledních 365 dní.

Měsíční výnosy ACNX

Rok	Led	Úno	Bře	Dub	Kvě	Čvn	Čvc	Srp	Zář	Říj	Lis	Pro	Celý rok
2026	-2,5%	-20%	-4,9%	-11%	+5,6%	-35%	+35%	+14%	-3,7%	+37%	-1,8%	—	-8%
2025	—	—	—	—	—	—	—	-2,6%	-5,3%	+1,6%	+0,0%	+8,6%	+2%

Změna od otevírací ceny prvního dne do zavírací ceny posledního dne každého měsíce (UTC); aktuální měsíc je do dnešního dne (čárkovaný obrys). „Celý rok“ složeně započítává měsíce s daty. Minulá výkonnost nezaručuje budoucí výsledky.

Stáhnout kompletní historii (CSV, otevře se v Excelu)

Datum	Otevírací	Nejvyšší	Nejnižší	Zavírací	Objem	Změna
10. 11. 2026	$255,71	$255,74	$253,81	$253,81	$6,36K	-0.74%
09. 11. 2026	$256,40	$262,56	$255,02	$255,30	$18,18K	-0.43%
08. 11. 2026	$256,47	$258,67	$253,67	$256,33	$584,90	-0.05%
07. 11. 2026	$257,49	$263,25	$256,50	$256,50	$1,02K	-0.38%
06. 11. 2026	$266,96	$267,24	$255,32	$257,54	$17,94K	-3.53%
05. 11. 2026	$262,95	$271,22	$262,81	$267,16	$18,22K	+1.60%
04. 11. 2026	$254,71	$263,36	$254,63	$263,29	$18,76K	+3.37%
03. 11. 2026	$262,10	$262,23	$248,23	$255,02	$26,83K	-2.70%
02. 11. 2026	$255,28	$263,33	$252,65	$262,04	$16,27K	+2.65%
01. 11. 2026	$258,50	$258,50	$254,92	$255,16	$420,90	-1.29%
31. 10. 2026	$258,49	$258,67	$257,72	$258,28	$834,06	-0.08%
30. 10. 2026	$249,42	$260,68	$243,47	$258,26	$21,77K	+3.54%
29. 10. 2026	$236,43	$249,71	$234,14	$249,51	$31,41K	+5.53%
28. 10. 2026	$235,07	$250,29	$231,40	$236,76	$45,99K	+0.72%
27. 10. 2026	$246,72	$247,00	$234,21	$235,15	$31,62K	-4.69%
26. 10. 2026	$248,62	$253,22	$243,54	$246,93	$26,68K	-0.68%
25. 10. 2026	$248,97	$248,97	$248,46	$248,56	$375,27	-0.16%
24. 10. 2026	$248,54	$248,97	$248,54	$248,74	$414,89	+0.08%
23. 10. 2026	$258,71	$259,10	$243,67	$248,65	$34,46K	-3.89%
22. 10. 2026	$239,52	$259,12	$233,37	$259,12	$21,21K	+8.18%
21. 10. 2026	$239,40	$246,39	$235,82	$239,68	$52,17K	+0.12%
20. 10. 2026	$236,93	$245,59	$236,72	$240,37	$42,44K	+1.45%
19. 10. 2026	$221,33	$238,62	$221,33	$236,78	$21,22K	+6.98%
18. 10. 2026	$226,80	$226,80	$224,94	$225,00	$275,18	-0.79%
17. 10. 2026	$229,59	$229,66	$229,24	$229,43	$975,63	-0.07%
16. 10. 2026	$224,97	$229,68	$224,90	$229,49	$15,44K	+2.01%
15. 10. 2026	$216,37	$227,98	$216,16	$225,19	$14,08K	+4.08%
14. 10. 2026	$216,23	$218,58	$215,71	$216,43	$17,25K	+0.09%
13. 10. 2026	$220,71	$220,92	$212,22	$216,26	$10,98K	-2.02%
12. 10. 2026	$211,01	$221,67	$210,10	$220,60	$28,25K	+4.54%
11. 10. 2026	$213,94	$213,94	$210,56	$211,12	$569,63	-1.32%
10. 10. 2026	$211,16	$214,05	$211,16	$213,96	$338,61	+1.33%
09. 10. 2026	$209,65	$213,48	$208,01	$211,27	$23,36K	+0.77%
08. 10. 2026	$200,42	$214,43	$200,01	$209,49	$33,40K	+4.53%
07. 10. 2026	$200,59	$200,82	$199,90	$200,20	$17,11K	-0.19%
06. 10. 2026	$200,65	$202,33	$199,96	$200,49	$20,89K	-0.08%
05. 10. 2026	$203,95	$214,43	$199,93	$200,93	$41,42K	-1.48%
04. 10. 2026	$207,89	$207,89	$203,96	$204,03	$215,94	-1.86%
03. 10. 2026	$208,35	$208,36	$207,98	$208,36	$502,43	+0.00%
02. 10. 2026	$218,60	$220,76	$207,89	$208,01	$24,56K	-4.84%
01. 10. 2026	$188,22	$239,87	$187,87	$218,58	$97,63K	+16.13%
30. 09. 2026	$179,31	$188,30	$179,18	$187,87	$31,46K	+4.77%
29. 09. 2026	$181,14	$181,87	$178,74	$179,52	$16,04K	-0.89%
28. 09. 2026	$181,32	$181,50	$178,65	$181,01	$11,34K	-0.17%
27. 09. 2026	$181,43	$181,52	$178,75	$181,30	$373,93	-0.07%
26. 09. 2026	$181,19	$181,52	$181,14	$181,26	$712,75	+0.04%
25. 09. 2026	$181,55	$185,08	$180,11	$181,26	$31,06K	-0.16%
24. 09. 2026	$188,43	$188,68	$181,30	$181,54	$28,22K	-3.66%
23. 09. 2026	$188,51	$190,98	$183,63	$188,57	$20,91K	+0.03%
22. 09. 2026	$189,40	$193,27	$188,26	$188,41	$21,85K	-0.52%
21. 09. 2026	$192,61	$194,31	$188,16	$189,48	$18,41K	-1.63%
20. 09. 2026	$190,71	$193,35	$188,08	$192,44	$486,02	+0.91%
19. 09. 2026	$190,84	$194,49	$187,45	$193,33	$1,06K	+1.30%
18. 09. 2026	$194,59	$201,99	$185,06	$191,01	$42,94K	-1.84%
17. 09. 2026	$196,78	$203,34	$194,53	$194,90	$74,63K	-0.96%
16. 09. 2026	$198,81	$201,14	$190,62	$196,85	$51,64K	-0.99%
15. 09. 2026	$199,03	$200,64	$195,78	$198,93	$40,68K	-0.05%
14. 09. 2026	$187,78	$199,23	$187,57	$199,07	$30,47K	+6.01%
13. 09. 2026	$187,43	$187,61	$187,25	$187,35	$1,09K	-0.04%
12. 09. 2026	$186,74	$187,61	$186,50	$187,34	$1,03K	+0.32%
11. 09. 2026	$181,33	$186,86	$181,08	$186,77	$40,54K	+3.00%
10. 09. 2026	$183,45	$183,82	$181,05	$181,27	$35,96K	-1.19%
09. 09. 2026	$182,75	$186,25	$181,14	$183,65	$35,60K	+0.49%
08. 09. 2026	$196,03	$196,17	$181,63	$183,00	$46,58K	-6.65%
07. 09. 2026	$190,08	$196,17	$190,02	$195,77	$8,38K	+2.99%
06. 09. 2026	$190,30	$190,42	$188,61	$190,13	$1,30K	-0.09%
05. 09. 2026	$190,03	$190,42	$190,02	$190,28	$1,09K	+0.13%
04. 09. 2026	$204,47	$206,68	$188,36	$190,02	$68,62K	-7.07%
03. 09. 2026	$193,38	$203,92	$192,98	$197,94	$88,67K	+2.36%
02. 09. 2026	$194,18	$195,47	$190,75	$193,22	$50,43K	-0.49%
01. 09. 2026	$195,17	$195,50	$186,70	$194,01	$41,37K	-0.59%
31. 08. 2026	$194,75	$195,58	$191,14	$195,18	$48,14K	+0.22%
30. 08. 2026	$194,92	$195,10	$194,70	$194,90	$1,62K	-0.01%
29. 08. 2026	$194,89	$195,10	$194,70	$194,98	$3,28K	+0.05%
28. 08. 2026	$192,09	$195,58	$191,80	$194,93	$45,54K	+1.48%
27. 08. 2026	$186,53	$195,57	$186,07	$191,82	$74,99K	+2.84%
26. 08. 2026	$192,09	$192,45	$185,40	$186,48	$55,51K	-2.92%
25. 08. 2026	$192,10	$192,96	$187,69	$192,25	$56,75K	+0.08%
24. 08. 2026	$189,82	$194,04	$189,29	$191,74	$51,20K	+1.01%
23. 08. 2026	$189,87	$190,15	$189,76	$189,97	$558,65	+0.05%
22. 08. 2026	$190,07	$190,15	$189,76	$190,11	$904,97	+0.02%
21. 08. 2026	$186,88	$194,06	$184,42	$190,11	$52,38K	+1.73%
20. 08. 2026	$188,29	$192,40	$186,47	$186,70	$51,41K	-0.84%
19. 08. 2026	$178,32	$190,24	$178,13	$188,03	$83,27K	+5.45%
18. 08. 2026	$175,03	$181,65	$174,81	$178,42	$43,82K	+1.94%
17. 08. 2026	$188,40	$188,67	$174,32	$174,93	$39,29K	-7.15%
16. 08. 2026	$188,23	$188,28	$188,17	$188,17	$1,92K	-0.03%
15. 08. 2026	$181,59	$187,94	$180,92	$184,64	$1,70K	+1.68%
14. 08. 2026	$184,03	$187,78	$180,84	$181,81	$77,22K	-1.21%
13. 08. 2026	$184,73	$190,22	$182,16	$184,06	$74,41K	-0.36%
12. 08. 2026	$184,81	$184,85	$177,27	$184,63	$60,05K	-0.10%
11. 08. 2026	$183,47	$188,05	$179,19	$184,56	$71,81K	+0.59%
10. 08. 2026	$179,13	$185,13	$176,25	$183,39	$38,10K	+2.38%
09. 08. 2026	$179,10	$179,58	$178,30	$179,58	$1,14K	+0.27%
08. 08. 2026	$179,58	$179,58	$179,13	$179,45	$1,93K	-0.07%
07. 08. 2026	$176,20	$180,15	$174,30	$177,87	$55,89K	+0.95%
06. 08. 2026	$175,86	$176,71	$166,33	$176,18	$73,11K	+0.18%
05. 08. 2026	$175,41	$178,09	$170,69	$175,72	$58,31K	+0.18%
04. 08. 2026	$174,66	$175,69	$166,67	$175,42	$102,95K	+0.44%
03. 08. 2026	$170,59	$175,94	$169,06	$170,70	$82,34K	+0.06%
02. 08. 2026	$170,64	$170,70	$170,35	$170,54	$1,23K	-0.06%
01. 08. 2026	$170,70	$170,70	$170,35	$170,58	$2,10K	-0.07%
31. 07. 2026	$166,68	$173,00	$163,68	$170,52	$43,09K	+2.30%
30. 07. 2026	$177,93	$178,14	$166,67	$166,83	$47,68K	-6.24%
29. 07. 2026	$169,82	$180,73	$168,70	$177,96	$74,70K	+4.79%
28. 07. 2026	$160,17	$175,06	$160,09	$169,73	$125,42K	+5.97%
27. 07. 2026	$150,73	$168,23	$150,48	$160,38	$53,54K	+6.40%
26. 07. 2026	$150,63	$150,79	$150,48	$150,64	$1,53K	+0.01%
25. 07. 2026	$150,75	$150,79	$150,51	$150,65	$746,62	-0.07%
24. 07. 2026	$142,48	$150,80	$142,18	$150,72	$87,80K	+5.78%
23. 07. 2026	$145,82	$146,46	$139,73	$142,37	$93,51K	-2.37%
22. 07. 2026	$146,57	$149,40	$142,76	$145,73	$77,62K	-0.57%
21. 07. 2026	$146,94	$150,52	$146,14	$146,68	$21,21K	-0.18%
20. 07. 2026	$140,73	$150,80	$140,30	$148,86	$19,03K	+5.78%
19. 07. 2026	$147,57	$147,87	$147,57	$147,70	$101,51	+0.09%
18. 07. 2026	$146,86	$148,60	$146,84	$147,86	$746,46	+0.68%
17. 07. 2026	$148,01	$150,80	$143,79	$150,08	$112,12K	+1.40%
16. 07. 2026	$141,62	$150,80	$138,89	$148,06	$87,67K	+4.55%
15. 07. 2026	$139,33	$143,34	$137,36	$140,73	$21,61K	+1.00%
14. 07. 2026	$142,46	$143,53	$129,46	$137,98	$4,23K	-3.14%
13. 07. 2026	$137,99	$144,36	$136,07	$142,12	$3,34K	+2.99%
12. 07. 2026	$139,83	$139,84	$138,67	$138,79	$226,01	-0.74%
11. 07. 2026	$138,65	$140,32	$138,65	$140,10	$271,56	+1.05%
10. 07. 2026	$143,62	$145,00	$138,16	$138,16	$4,87K	-3.80%
09. 07. 2026	$143,73	$145,00	$136,29	$142,57	$2,34K	-0.81%
08. 07. 2026	$143,54	$145,00	$140,21	$141,32	$6,27K	-1.55%
07. 07. 2026	$139,49	$145,00	$136,95	$143,26	$5,44K	+2.70%
06. 07. 2026	$138,89	$141,18	$136,45	$140,24	$4,35K	+0.97%
05. 07. 2026	$139,35	$140,29	$139,35	$139,35	$74,01	+0.00%
04. 07. 2026	$140,28	$141,00	$138,29	$139,70	$429,78	-0.41%
03. 07. 2026	$140,35	$140,35	$139,50	$140,30	$2,15K	-0.04%
02. 07. 2026	$134,81	$141,04	$132,40	$139,73	$4,36K	+3.65%
01. 07. 2026	$126,23	$135,47	$125,93	$133,28	$4,53K	+5.59%
30. 06. 2026	$126,65	$128,29	$125,24	$126,93	$5,62K	+0.22%
29. 06. 2026	$131,18	$135,47	$126,22	$127,18	$3,36K	-3.05%
28. 06. 2026	$131,63	$131,63	$131,63	$131,63	—	+0.00%
27. 06. 2026	$131,42	$131,63	$131,42	$131,63	$39,72	+0.16%
26. 06. 2026	$129,20	$132,01	$128,84	$131,79	$364,52	+2.00%
25. 06. 2026	$131,05	$131,05	$131,05	$131,05	—	+0.00%
24. 06. 2026	$130,26	$131,05	$130,26	$131,05	$28,37	+0.61%
23. 06. 2026	$126,01	$126,01	$126,01	$126,01	—	+0.00%
22. 06. 2026	$125,23	$126,01	$125,23	$126,01	$37,42	+0.62%
21. 06. 2026	$130,31	$130,31	$129,61	$129,61	$4,28	-0.54%
20. 06. 2026	$130,30	$130,30	$130,30	$130,30	—	+0.00%
19. 06. 2026	$130,30	$130,30	$130,30	$130,30	—	+0.00%
18. 06. 2026	$162,01	$162,01	$130,30	$130,30	$54,07	-19.57%
17. 06. 2026	$168,90	$168,90	$166,32	$166,32	$47,38	-1.53%
16. 06. 2026	$171,88	$171,88	$171,88	$171,88	—	+0.00%
15. 06. 2026	$175,17	$175,17	$171,88	$171,88	$16,35	-1.88%
14. 06. 2026	$170,91	$170,91	$170,91	$170,91	—	+0.00%
13. 06. 2026	$170,91	$170,91	$170,91	$170,91	—	+0.00%
12. 06. 2026	$170,91	$170,91	$170,14	$170,91	$77,55	+0.00%
11. 06. 2026	$176,36	$176,36	$172,97	$172,97	$43,42	-1.92%
10. 06. 2026	$175,35	$175,35	$175,24	$175,24	$28,05	-0.06%
09. 06. 2026	$179,97	$179,97	$175,26	$175,40	$93,32	-2.54%
08. 06. 2026	$184,90	$184,90	$184,90	$184,90	—	+0.00%
07. 06. 2026	$184,90	$184,90	$184,90	$184,90	—	+0.00%
06. 06. 2026	$184,90	$184,90	$184,90	$184,90	—	+0.00%
05. 06. 2026	$184,90	$184,90	$184,90	$184,90	—	+0.00%
04. 06. 2026	$184,90	$184,90	$184,90	$184,90	—	+0.00%
03. 06. 2026	$187,27	$187,27	$184,90	$184,90	$33,79	-1.27%
02. 06. 2026	$199,98	$199,98	$192,29	$192,29	$12,94	-3.85%
01. 06. 2026	$194,24	$202,00	$194,24	$202,00	$40,00	+4.00%
31. 05. 2026	$188,52	$188,52	$188,52	$188,52	—	+0.00%
30. 05. 2026	$190,37	$193,40	$188,52	$188,52	$63,12	-0.97%
29. 05. 2026	$188,44	$188,46	$188,44	$188,46	$15,83	+0.01%
28. 05. 2026	$181,99	$181,99	$181,99	$181,99	—	+0.00%
27. 05. 2026	$181,99	$181,99	$181,99	$181,99	—	+0.00%
26. 05. 2026	$181,99	$181,99	$181,99	$181,99	—	+0.00%
25. 05. 2026	$181,99	$181,99	$181,99	$181,99	—	+0.00%
24. 05. 2026	$181,99	$181,99	$181,99	$181,99	$36,76	+0.00%
23. 05. 2026	$176,26	$176,26	$176,26	$176,26	—	+0.00%
22. 05. 2026	$176,26	$176,26	$176,26	$176,26	—	+0.00%
21. 05. 2026	$176,29	$176,29	$176,26	$176,26	$11,46	-0.02%
20. 05. 2026	$176,00	$183,05	$176,00	$183,05	$45,96	+4.01%
19. 05. 2026	$181,21	$183,05	$181,21	$183,05	$29,78	+1.02%
18. 05. 2026	$168,76	$176,00	$168,76	$176,00	$28,60	+4.29%
17. 05. 2026	$172,14	$172,14	$172,14	$172,14	$3,10	+0.00%
16. 05. 2026	$174,24	$174,24	$174,24	$174,24	—	+0.00%
15. 05. 2026	$163,73	$174,24	$163,73	$174,24	$25,52	+6.42%
14. 05. 2026	$165,19	$168,19	$165,19	$166,92	$20,50	+1.05%
13. 05. 2026	$169,88	$169,88	$161,72	$161,72	$132,90	-4.80%
12. 05. 2026	$175,32	$175,32	$174,91	$174,91	$113,06	-0.23%
11. 05. 2026	$176,79	$176,79	$176,00	$176,00	$25,71	-0.45%
10. 05. 2026	$183,64	$183,64	$183,64	$183,64	—	+0.00%
09. 05. 2026	$183,64	$183,64	$183,64	$183,64	$5,14	+0.00%
08. 05. 2026	$187,50	$187,50	$179,51	$179,51	$45,16	-4.26%
07. 05. 2026	$180,33	$180,33	$180,33	$180,33	—	+0.00%
06. 05. 2026	$180,33	$180,33	$180,33	$180,33	$3,61	+0.00%
05. 05. 2026	$185,58	$185,93	$178,27	$178,27	$142,17	-3.94%
04. 05. 2026	$182,35	$183,82	$181,91	$181,91	$34,94	-0.24%
03. 05. 2026	$183,57	$183,57	$183,57	$183,57	$4,96	+0.00%
02. 05. 2026	$179,45	$179,45	$179,45	$179,45	—	+0.00%
01. 05. 2026	$178,45	$179,45	$178,45	$179,45	$2,15	+0.56%
30. 04. 2026	$179,52	$179,52	$179,52	$179,52	$1,08	+0.00%
29. 04. 2026	$178,96	$187,10	$174,50	$179,56	$57,08	+0.34%
28. 04. 2026	$179,47	$185,41	$177,32	$184,85	$348,27	+3.00%
27. 04. 2026	$184,36	$191,03	$175,65	$188,56	$89,82	+2.28%
26. 04. 2026	$181,59	$181,59	$181,59	$181,59	—	+0.00%
25. 04. 2026	$182,52	$182,52	$181,59	$181,59	$16,02	-0.51%
24. 04. 2026	$182,89	$184,87	$181,02	$181,03	$89,16	-1.02%
23. 04. 2026	$199,41	$205,88	$179,31	$179,31	$145,89	-10.08%
22. 04. 2026	$203,22	$203,24	$193,45	$193,45	$5,05K	-4.81%
21. 04. 2026	$206,62	$206,62	$196,93	$201,59	$1,16K	-2.43%
20. 04. 2026	$205,66	$205,66	$198,81	$200,72	$72,12	-2.40%
19. 04. 2026	$201,26	$201,26	$201,26	$201,26	$1,01	+0.00%
18. 04. 2026	$201,16	$201,26	$201,16	$201,26	$31,18	+0.05%
17. 04. 2026	$195,71	$212,64	$192,81	$200,17	$2,67K	+2.28%
16. 04. 2026	$200,14	$213,48	$192,37	$198,80	$9,72K	-0.67%
15. 04. 2026	$190,28	$212,33	$188,16	$205,86	$9,23K	+8.19%
14. 04. 2026	$194,49	$210,17	$186,97	$190,19	$9,25K	-2.21%
13. 04. 2026	$195,63	$198,56	$174,73	$195,42	$9,12K	-0.11%
12. 04. 2026	$183,21	$183,21	$182,80	$182,80	$9,44K	-0.22%
11. 04. 2026	$187,75	$187,75	$182,80	$183,21	$9,05K	-2.42%
10. 04. 2026	$189,90	$203,33	$180,22	$183,53	$8,95K	-3.35%
09. 04. 2026	$203,23	$210,98	$186,42	$196,53	$9,36K	-3.30%
08. 04. 2026	$218,32	$218,32	$196,46	$200,00	$9,71K	-8.39%
07. 04. 2026	$202,51	$215,12	$192,92	$210,67	$9,43K	+4.03%
06. 04. 2026	$203,79	$217,35	$193,94	$202,08	$9,34K	-0.84%
05. 04. 2026	$204,01	$204,01	$203,00	$203,00	$9,04K	-0.50%
04. 04. 2026	$209,76	$210,97	$203,00	$203,00	$9,09K	-3.22%
03. 04. 2026	$210,82	$217,86	$196,69	$210,39	$9,26K	-0.20%
02. 04. 2026	$206,20	$211,86	$195,60	$209,04	$9,74K	+1.38%
01. 04. 2026	$200,83	$209,52	$191,22	$197,37	$12,44K	-1.72%
31. 03. 2026	$198,39	$212,77	$194,29	$200,35	$9,22K	+0.99%
30. 03. 2026	$194,57	$207,62	$187,59	$202,57	$9,98K	+4.11%
29. 03. 2026	$194,14	$202,35	$194,14	$194,14	$9,30K	+0.00%
28. 03. 2026	$190,36	$202,36	$190,36	$194,14	$9,21K	+1.99%
27. 03. 2026	$201,98	$213,54	$187,56	$196,24	$10,11K	-2.84%
26. 03. 2026	$199,34	$211,16	$190,95	$196,03	$9,70K	-1.66%
25. 03. 2026	$193,65	$206,99	$190,97	$202,65	$9,25K	+4.65%
24. 03. 2026	$198,69	$212,44	$189,59	$193,66	$9,00K	-2.53%
23. 03. 2026	$203,93	$212,56	$196,19	$205,06	$8,87K	+0.55%
22. 03. 2026	$203,51	$205,89	$203,51	$205,89	$9,08K	+1.17%
21. 03. 2026	$205,89	$207,68	$203,51	$205,89	$8,99K	+0.00%
20. 03. 2026	$204,60	$214,60	$200,63	$203,65	$9,16K	-0.46%
19. 03. 2026	$196,68	$220,08	$186,96	$204,20	$12,55K	+3.82%
18. 03. 2026	$200,01	$211,96	$190,67	$198,59	$12,98K	-0.71%
17. 03. 2026	$207,92	$215,26	$193,90	$198,53	$9,67K	-4.52%
16. 03. 2026	$195,74	$209,68	$194,63	$208,49	$8,41K	+6.51%
15. 03. 2026	$197,37	$200,27	$197,37	$197,37	$9,07K	+0.00%
14. 03. 2026	$199,25	$200,27	$197,26	$200,27	$8,82K	+0.51%
13. 03. 2026	$214,46	$214,46	$195,42	$205,93	$9,19K	-3.98%
12. 03. 2026	$205,64	$222,11	$195,32	$201,36	$15,96K	-2.08%
11. 03. 2026	$205,48	$211,19	$196,00	$209,75	$9,04K	+2.08%
10. 03. 2026	$216,05	$221,51	$196,95	$205,48	$8,88K	-4.89%
09. 03. 2026	$215,14	$227,00	$200,44	$207,56	$9,46K	-3.52%
08. 03. 2026	$215,59	$217,05	$215,11	$215,97	$9,07K	+0.18%
07. 03. 2026	$215,11	$217,69	$215,11	$215,59	$7,10K	+0.22%
06. 03. 2026	$224,01	$235,16	$204,85	$218,42	$9,13K	-2.50%
05. 03. 2026	$211,64	$229,84	$209,34	$224,01	$8,88K	+5.84%
04. 03. 2026	$213,46	$223,40	$207,52	$211,58	$8,94K	-0.88%
03. 03. 2026	$201,01	$223,91	$201,01	$213,46	$10,75K	+6.19%
02. 03. 2026	$211,49	$224,46	$201,01	$203,43	$12,63K	-3.81%
01. 03. 2026	$210,57	$211,49	$210,57	$210,57	$8,54K	+0.00%
28. 02. 2026	$208,69	$211,53	$208,69	$211,49	$8,73K	+1.34%
27. 02. 2026	$208,01	$219,76	$201,10	$206,02	$8,44K	-0.96%
26. 02. 2026	$195,74	$213,38	$187,56	$206,22	$11,03K	+5.35%
25. 02. 2026	$199,66	$208,60	$189,10	$189,84	$13,54K	-4.92%
24. 02. 2026	$204,01	$213,37	$197,80	$199,66	$12,75K	-2.13%
23. 02. 2026	$216,51	$229,91	$200,02	$205,20	$12,20K	-5.22%
22. 02. 2026	$216,51	$218,92	$214,94	$216,51	$8,89K	+0.00%
21. 02. 2026	$216,67	$218,05	$214,94	$214,94	$9,01K	-0.80%
20. 02. 2026	$209,43	$225,36	$209,43	$210,75	$9,39K	+0.63%
19. 02. 2026	$235,09	$236,93	$208,39	$218,34	$9,12K	-7.12%
18. 02. 2026	$215,56	$235,09	$214,79	$229,02	$9,02K	+6.24%
17. 02. 2026	$225,79	$237,12	$214,91	$215,37	$9,84K	-4.61%
16. 02. 2026	$225,62	$235,41	$225,34	$225,67	$8,91K	+0.02%
15. 02. 2026	$226,05	$232,90	$225,54	$225,54	$8,62K	-0.23%
14. 02. 2026	$226,08	$232,99	$223,41	$226,11	$9,27K	+0.01%
13. 02. 2026	$214,05	$232,36	$208,33	$226,14	$8,90K	+5.65%
12. 02. 2026	$239,49	$250,09	$207,39	$226,78	$10,03K	-5.31%
11. 02. 2026	$234,50	$255,32	$223,68	$226,99	$11,01K	-3.20%
10. 02. 2026	$231,95	$252,08	$229,45	$235,99	$28,81K	+1.74%
09. 02. 2026	$238,00	$257,34	$229,84	$244,13	$13,16K	+2.58%
08. 02. 2026	$237,92	$242,59	$237,92	$238,23	$26,44K	+0.13%
07. 02. 2026	$240,28	$242,66	$237,86	$242,59	$24,83K	+0.96%
06. 02. 2026	$243,39	$253,93	$227,27	$250,89	$23,32K	+3.08%
05. 02. 2026	$252,01	$260,78	$226,28	$227,42	$31,88K	-9.76%
04. 02. 2026	$241,16	$252,22	$235,89	$252,00	$10,43K	+4.49%
03. 02. 2026	$277,13	$278,38	$239,35	$241,16	$12,26K	-12.98%
02. 02. 2026	$264,23	$277,35	$258,56	$266,69	$12,30K	+0.93%
01. 02. 2026	$264,23	$265,55	$264,23	$264,23	$11,50K	+0.00%
31. 01. 2026	$264,58	$273,27	$264,23	$264,23	$11,81K	-0.13%
30. 01. 2026	$259,96	$275,26	$252,70	$273,29	$9,35K	+5.13%
29. 01. 2026	$275,71	$281,06	$253,30	$260,00	$11,85K	-5.70%
28. 01. 2026	$280,48	$281,00	$268,59	$275,71	$11,70K	-1.70%
27. 01. 2026	$281,93	$289,89	$274,21	$279,84	$13,69K	-0.74%
26. 01. 2026	$281,21	$297,20	$276,38	$279,73	$12,30K	-0.53%
25. 01. 2026	$281,21	$282,36	$281,21	$282,36	$11,68K	+0.41%
24. 01. 2026	$281,10	$282,36	$280,00	$282,36	$12,25K	+0.45%
23. 01. 2026	$286,09	$294,22	$278,51	$280,00	$12,40K	-2.13%
22. 01. 2026	$282,63	$295,83	$280,86	$286,09	$12,05K	+1.22%
21. 01. 2026	$274,19	$299,47	$273,45	$283,15	$12,21K	+3.27%
20. 01. 2026	$280,70	$294,86	$274,19	$274,19	$12,99K	-2.32%
19. 01. 2026	$286,88	$295,87	$266,72	$289,22	$11,59K	+0.82%
18. 01. 2026	$286,88	$287,72	$286,88	$286,88	$11,57K	+0.00%
17. 01. 2026	$285,74	$287,72	$284,91	$286,88	$12,23K	+0.40%
16. 01. 2026	$289,26	$306,73	$282,04	$287,49	$12,59K	-0.61%
15. 01. 2026	$290,55	$296,13	$287,27	$289,80	$12,60K	-0.26%
14. 01. 2026	$278,52	$298,55	$271,59	$290,26	$14,46K	+4.22%
13. 01. 2026	$282,58	$282,90	$275,37	$278,52	$12,61K	-1.44%
12. 01. 2026	$282,42	$288,99	$277,77	$282,90	$11,71K	+0.17%
11. 01. 2026	$282,03	$282,42	$282,03	$282,42	$12,35K	+0.14%
10. 01. 2026	$282,03	$282,42	$282,03	$282,42	$11,84K	+0.14%
09. 01. 2026	$283,64	$289,47	$279,06	$282,42	$11,88K	-0.43%
08. 01. 2026	$275,74	$288,44	$273,64	$283,64	$13,45K	+2.87%
07. 01. 2026	$277,85	$283,26	$273,93	$276,45	$13,12K	-0.50%
06. 01. 2026	$267,76	$277,85	$262,53	$277,52	$12,65K	+3.65%
05. 01. 2026	$262,36	$276,66	$260,81	$267,76	$12,87K	+2.06%
04. 01. 2026	$264,51	$264,51	$262,36	$264,51	$11,71K	+0.00%
03. 01. 2026	$264,41	$264,51	$262,96	$263,36	$12,03K	-0.40%
02. 01. 2026	$270,29	$274,39	$260,81	$264,41	$14,93K	-2.18%
01. 01. 2026	$271,03	$271,80	$269,06	$270,29	$11,50K	-0.27%
31. 12. 2025	$271,36	$273,64	$269,70	$271,03	$11,98K	-0.12%
30. 12. 2025	$274,90	$276,31	$271,15	$272,75	$12,01K	-0.78%
29. 12. 2025	$273,72	$277,21	$266,04	$274,42	$11,47K	+0.26%
28. 12. 2025	$272,82	$273,72	$272,82	$272,82	$11,69K	+0.00%
27. 12. 2025	$273,72	$273,72	$272,82	$273,72	$11,60K	+0.00%
26. 12. 2025	$272,40	$279,51	$271,14	$272,82	$12,02K	+0.15%
25. 12. 2025	$272,34	$272,40	$272,02	$272,40	$11,71K	+0.02%
24. 12. 2025	$272,95	$277,09	$271,03	$272,40	$12,63K	-0.20%
23. 12. 2025	$273,45	$275,26	$264,07	$272,95	$11,52K	-0.18%
22. 12. 2025	$274,06	$276,45	$269,94	$273,45	$11,67K	-0.22%
21. 12. 2025	$276,16	$276,16	$274,06	$276,16	$11,44K	+0.00%
20. 12. 2025	$275,56	$276,16	$274,06	$276,16	$11,56K	+0.22%
19. 12. 2025	$269,40	$278,59	$266,92	$276,16	$12,06K	+2.51%
18. 12. 2025	$276,64	$288,84	$263,71	$269,40	$12,28K	-2.62%
17. 12. 2025	$273,90	$281,09	$272,95	$276,64	$11,47K	+1.00%
16. 12. 2025	$276,11	$286,92	$272,80	$273,90	$12,70K	-0.80%
15. 12. 2025	$274,51	$290,78	$271,30	$276,11	$11,43K	+0.58%
14. 12. 2025	$275,37	$275,37	$274,51	$275,37	$11,60K	+0.00%
13. 12. 2025	$274,93	$275,37	$274,21	$274,51	$11,72K	-0.15%
12. 12. 2025	$276,93	$279,72	$264,58	$274,21	$11,47K	-0.98%
11. 12. 2025	$274,26	$279,50	$271,49	$276,93	$11,85K	+0.97%
10. 12. 2025	$269,59	$274,91	$269,59	$273,76	$106,43K	+1.55%
09. 12. 2025	$266,36	$273,00	$266,36	$269,59	$11,98K	+1.21%
08. 12. 2025	$265,99	$268,63	$264,49	$266,36	$12,24K	+0.14%
07. 12. 2025	$266,35	$266,97	$265,99	$265,99	$11,93K	-0.14%
06. 12. 2025	$266,97	$266,97	$266,35	$266,35	$11,99K	-0.23%
05. 12. 2025	$269,20	$270,58	$266,18	$266,97	$10,90K	-0.83%
04. 12. 2025	$272,03	$279,48	$269,01	$269,01	$12,47K	-1.11%
03. 12. 2025	$261,76	$274,24	$259,87	$272,03	$13,46K	+3.92%
02. 12. 2025	$257,43	$262,98	$251,09	$261,70	$10,97K	+1.66%
01. 12. 2025	$249,66	$262,00	$245,98	$257,38	$11,66K	+3.09%
30. 11. 2025	$250,08	$254,07	$248,52	$250,53	$11,45K	+0.18%
29. 11. 2025	$250,29	$250,29	$250,08	$250,29	$11,45K	+0.00%
28. 11. 2025	$247,25	$251,20	$241,89	$250,29	$12,58K	+1.23%
27. 11. 2025	$247,55	$250,35	$244,89	$247,25	$12,68K	-0.12%
26. 11. 2025	$248,48	$250,74	$246,83	$247,93	$10,97K	-0.22%
25. 11. 2025	$244,49	$251,68	$241,56	$248,29	$9,55K	+1.55%
24. 11. 2025	$245,06	$254,71	$240,90	$245,63	$28,47K	+0.23%
23. 11. 2025	$245,10	$245,10	$242,98	$245,10	$7,37K	+0.00%
22. 11. 2025	$241,60	$245,10	$241,60	$244,82	$4,66K	+1.33%
21. 11. 2025	$240,87	$245,10	$240,00	$245,10	$34,15K	+1.76%
20. 11. 2025	$241,16	$244,61	$238,56	$240,79	$5,23K	-0.15%
19. 11. 2025	$239,51	$244,48	$238,78	$241,20	$4,60K	+0.71%
18. 11. 2025	$239,92	$242,70	$237,62	$239,92	$11,91K	+0.00%
17. 11. 2025	$244,02	$249,36	$240,32	$240,32	$6,18K	-1.52%
16. 11. 2025	$243,88	$249,91	$243,88	$243,94	$9,86K	+0.02%
15. 11. 2025	$243,86	$250,20	$243,86	$244,17	$9,30K	+0.13%
14. 11. 2025	$247,88	$249,90	$242,89	$243,86	$18,04K	-1.62%
13. 11. 2025	$246,17	$248,63	$242,32	$248,28	$9,63K	+0.86%
12. 11. 2025	$240,31	$247,02	$239,90	$246,24	$7,37K	+2.47%

Historie ceny Accenture xStock (ACNX)

Měsíční výnosy ACNX

Nastavení

Mince

Trh

Deriváty

DeFi & DEX

Burzy

Nástroje

Zprávy