256,775€
-0,79%
Echtzeit-Aktienkurs Automatic Data Processing
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 258,48 | 260,98 | 254,08 | 256,85 | -0,76% | 5,00 |
| 24.04.2025 | 259,33 | 262,10 | 254,08 | 258,83 | -0,26% | - |
| 23.04.2025 | 262,27 | 263,13 | 256,42 | 259,50 | 1,21% | 28,00 |
| 22.04.2025 | 248,02 | 258,02 | 246,95 | 256,40 | -0,50% | 81,00 |
| 17.04.2025 | 258,08 | 261,13 | 257,58 | 257,70 | -0,30% | 7,00 |
| 16.04.2025 | 264,20 | 264,20 | 256,42 | 258,48 | -2,17% | - |
| 15.04.2025 | 265,73 | 267,98 | 263,95 | 264,20 | -0,52% | 5,00 |
| 14.04.2025 | 263,67 | 268,52 | 263,67 | 265,58 | 0,61% | 14,00 |
| 11.04.2025 | 258,75 | 266,65 | 254,33 | 263,98 | 1,06% | - |
| 10.04.2025 | 269,20 | 270,73 | 254,85 | 261,20 | -3,09% | 10,00 |
| 09.04.2025 | 252,60 | 270,13 | 243,80 | 269,52 | 6,75% | 23,00 |
| 08.04.2025 | 257,88 | 262,38 | 249,77 | 252,48 | -1,91% | - |
| 07.04.2025 | 254,60 | 263,00 | 249,00 | 257,40 | -1,55% | 9,00 |
| 04.04.2025 | 276,38 | 279,17 | 261,33 | 261,45 | -5,63% | 61,00 |
| 03.04.2025 | 282,80 | 282,92 | 269,63 | 277,05 | -2,29% | 140,00 |
| 02.04.2025 | 283,83 | 287,52 | 279,92 | 283,55 | -0,23% | - |
| 01.04.2025 | 280,55 | 284,42 | 280,20 | 284,20 | 0,47% | - |
| 31.03.2025 | 276,70 | 283,23 | 272,85 | 282,88 | 2,07% | - |
| 28.03.2025 | 285,75 | 285,90 | 277,08 | 277,13 | -2,92% | 3,00 |
| 27.03.2025 | 282,20 | 285,48 | 279,20 | 285,48 | 1,50% | - |
| 26.03.2025 | 277,50 | 284,50 | 276,77 | 281,25 | 1,45% | 17,00 |
| 25.03.2025 | 276,75 | 278,33 | 275,60 | 277,23 | 0,27% | 4,00 |
| 24.03.2025 | 271,58 | 277,88 | 271,38 | 276,48 | 1,29% | 25,00 |
| 21.03.2025 | 275,38 | 278,10 | 270,83 | 272,95 | -0,42% | - |
| 20.03.2025 | 275,50 | 276,92 | 272,00 | 274,10 | -0,03% | - |
| 19.03.2025 | 270,73 | 275,58 | 270,73 | 274,17 | 1,46% | 4,00 |
| 18.03.2025 | 271,48 | 272,38 | 268,13 | 270,23 | -1,00% | 35,00 |
| 17.03.2025 | 269,00 | 273,10 | 266,42 | 272,95 | 2,00% | - |
| 14.03.2025 | 267,83 | 268,88 | 265,33 | 267,60 | -0,21% | - |
| 13.03.2025 | 270,23 | 272,30 | 266,70 | 268,17 | -0,74% | 46,00 |
| 12.03.2025 | 269,73 | 271,30 | 266,70 | 270,17 | -0,57% | - |
| 11.03.2025 | 279,10 | 279,83 | 267,45 | 271,73 | -2,62% | 71,00 |
| 10.03.2025 | 282,92 | 285,45 | 278,75 | 279,05 | -1,31% | 43,00 |
| 07.03.2025 | 280,45 | 283,27 | 277,02 | 282,75 | 0,85% | 5,00 |
| 06.03.2025 | 287,73 | 287,73 | 278,77 | 280,38 | -2,55% | 7,00 |
| 05.03.2025 | 299,90 | 299,90 | 287,30 | 287,73 | -2,66% | - |
| 04.03.2025 | 303,85 | 304,98 | 293,90 | 295,58 | -2,76% | - |
| 03.03.2025 | 303,85 | 305,55 | 301,10 | 303,98 | 0,01% | 167,00 |
| 28.02.2025 | 299,40 | 304,17 | 298,67 | 303,95 | 1,57% | 170,00 |
| 27.02.2025 | 297,50 | 301,55 | 296,70 | 299,25 | 0,85% | 2,00 |
| 26.02.2025 | 295,65 | 300,30 | 295,65 | 296,73 | -0,54% | 1,00 |
| 25.02.2025 | 298,25 | 299,58 | 294,85 | 298,33 | 0,01% | 6,00 |
| 24.02.2025 | 297,15 | 300,05 | 292,88 | 298,30 | 0,35% | 9,00 |
| 21.02.2025 | 295,67 | 299,33 | 293,60 | 297,25 | 0,09% | 5,00 |
| 20.02.2025 | 300,55 | 301,10 | 295,60 | 296,98 | -1,16% | 5,00 |
| 19.02.2025 | 297,65 | 301,00 | 295,75 | 300,48 | 1,29% | 28,00 |
| 18.02.2025 | 295,40 | 297,90 | 294,65 | 296,65 | 0,42% | - |
| 17.02.2025 | 293,85 | 298,00 | 293,85 | 295,40 | 0,50% | 19,00 |
| 14.02.2025 | 296,42 | 297,05 | 293,60 | 293,92 | -0,91% | 60,00 |
| 13.02.2025 | 295,38 | 296,75 | 290,67 | 296,63 | 0,56% | - |
| 12.02.2025 | 295,15 | 295,35 | 291,25 | 294,98 | 0,03% | - |
| 11.02.2025 | 298,50 | 299,27 | 293,75 | 294,90 | -0,92% | - |
| 10.02.2025 | 295,98 | 301,98 | 295,98 | 297,63 | 0,50% | - |
| 07.02.2025 | 297,58 | 301,95 | 296,13 | 296,15 | -0,38% | 2,00 |
| 06.02.2025 | 296,27 | 299,15 | 295,40 | 297,27 | 0,43% | 5,00 |
| 05.02.2025 | 293,52 | 296,25 | 290,13 | 296,00 | 0,85% | 58,00 |
| 04.02.2025 | 296,67 | 299,00 | 292,23 | 293,50 | -1,74% | 10,00 |
| 03.02.2025 | 289,85 | 299,48 | 289,85 | 298,70 | 2,26% | 50,00 |
| 31.01.2025 | 290,27 | 294,48 | 290,23 | 292,10 | 0,27% | 2,00 |
| 30.01.2025 | 289,85 | 295,20 | 288,67 | 291,33 | 0,83% | 16,00 |
| 29.01.2025 | 286,00 | 299,52 | 286,00 | 288,92 | 0,95% | - |
| 28.01.2025 | 286,10 | 290,05 | 285,92 | 286,20 | 0,02% | 20,00 |
| 27.01.2025 | 280,25 | 287,05 | 277,33 | 286,15 | 1,06% | - |
| 24.01.2025 | 284,02 | 284,08 | 280,55 | 283,15 | -0,27% | 39,00 |
| 23.01.2025 | 284,70 | 285,25 | 282,50 | 283,92 | -0,27% | 9,00 |
| 22.01.2025 | 283,88 | 287,70 | 283,23 | 284,70 | -0,55% | 40,00 |
| 21.01.2025 | 285,25 | 287,88 | 285,25 | 286,27 | 0,35% | - |
| 20.01.2025 | 285,10 | 288,67 | 284,50 | 285,27 | -1,01% | 264,00 |
| 17.01.2025 | 287,52 | 292,65 | 287,23 | 288,20 | 0,11% | - |
| 16.01.2025 | 285,10 | 288,95 | 281,23 | 287,88 | 1,02% | 2,00 |
| 15.01.2025 | 283,00 | 287,52 | 280,27 | 284,98 | 0,64% | 2,00 |
| 14.01.2025 | 283,27 | 284,13 | 279,58 | 283,17 | -0,33% | - |
| 13.01.2025 | 279,75 | 284,27 | 277,00 | 284,13 | 1,47% | - |
| 10.01.2025 | 282,85 | 285,23 | 279,90 | 280,00 | -1,01% | - |
| 09.01.2025 | 282,88 | 283,83 | 281,73 | 282,85 | 0,00% | - |
| 08.01.2025 | 278,83 | 283,27 | 278,48 | 282,85 | 1,43% | - |
| 07.01.2025 | 276,42 | 279,63 | 274,58 | 278,85 | 1,00% | 10,00 |
| 06.01.2025 | 282,88 | 283,40 | 275,50 | 276,10 | -2,44% | 27,00 |
| 03.01.2025 | 282,13 | 285,95 | 281,33 | 283,00 | 0,27% | - |
| 02.01.2025 | 284,35 | 285,83 | 281,25 | 282,23 | 0,07% | 8,00 |
| 30.12.2024 | 287,40 | 287,40 | 281,73 | 282,02 | -0,54% | 1,00 |
| 27.12.2024 | 283,27 | 286,52 | 282,83 | 283,55 | 0,10% | 8,00 |
| 23.12.2024 | 281,95 | 285,15 | 279,92 | 283,27 | 0,48% | - |
| 20.12.2024 | 281,15 | 283,08 | 277,63 | 281,92 | 0,25% | - |
| 19.12.2024 | 278,73 | 283,27 | 277,10 | 281,23 | 0,93% | - |
| 18.12.2024 | 280,50 | 282,45 | 277,13 | 278,63 | -0,67% | - |
| 17.12.2024 | 283,88 | 284,38 | 278,98 | 280,50 | -1,19% | - |
| 16.12.2024 | 283,52 | 284,27 | 281,63 | 283,88 | 0,32% | - |
| 13.12.2024 | 284,73 | 285,58 | 277,00 | 282,98 | -0,91% | 40,00 |
| 12.12.2024 | 287,38 | 287,98 | 282,83 | 285,58 | -0,62% | - |
| 11.12.2024 | 287,10 | 290,58 | 286,17 | 287,35 | 0,21% | 70,00 |
| 10.12.2024 | 281,27 | 287,55 | 280,95 | 286,75 | 1,96% | - |
| 09.12.2024 | 287,77 | 289,08 | 279,45 | 281,25 | -2,50% | 9,00 |
| 06.12.2024 | 285,05 | 291,25 | 283,95 | 288,48 | 1,17% | 6,00 |
| 05.12.2024 | 288,55 | 288,55 | 283,90 | 285,13 | -1,19% | - |
| 04.12.2024 | 288,80 | 292,25 | 287,25 | 288,55 | -0,10% | - |
| 03.12.2024 | 291,83 | 292,17 | 287,35 | 288,83 | -1,03% | 16,00 |
| 02.12.2024 | 288,95 | 293,80 | 288,95 | 291,83 | 0,51% | 6,00 |
| 29.11.2024 | 291,73 | 292,00 | 289,98 | 290,35 | -0,47% | - |
| 28.11.2024 | 290,55 | 292,17 | 290,55 | 291,73 | 0,40% | - |