297,150€
0,06%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 294,50 | 294,60 | 290,35 | 290,55 | -1,34% | 24,00 |
| 26.11.2024 | 290,70 | 294,70 | 289,63 | 294,50 | 1,31% | 7,00 |
| 25.11.2024 | 292,90 | 294,08 | 287,67 | 290,70 | -1,04% | - |
| 22.11.2024 | 290,80 | 296,13 | 289,73 | 293,75 | 1,08% | - |
| 21.11.2024 | 283,95 | 290,98 | 281,27 | 290,63 | 2,15% | 48,00 |
| 20.11.2024 | 280,90 | 285,45 | 280,02 | 284,50 | 1,28% | 1,00 |
| 19.11.2024 | 281,02 | 283,58 | 278,08 | 280,90 | -0,04% | 2,00 |
| 18.11.2024 | 283,35 | 284,02 | 280,90 | 281,02 | -0,82% | 31,00 |
| 15.11.2024 | 286,80 | 286,80 | 281,58 | 283,35 | -1,31% | - |
| 14.11.2024 | 292,48 | 297,48 | 285,90 | 287,10 | -1,85% | 50,00 |
| 13.11.2024 | 289,83 | 292,52 | 287,98 | 292,52 | 0,91% | 10,00 |
| 12.11.2024 | 287,90 | 294,73 | 287,90 | 289,88 | 0,71% | 2,00 |
| 11.11.2024 | 284,33 | 289,85 | 284,33 | 287,83 | 1,25% | 12,00 |
| 08.11.2024 | 282,23 | 286,92 | 282,23 | 284,27 | 0,73% | - |
| 07.11.2024 | 286,67 | 286,67 | 280,35 | 282,23 | -1,56% | 54,00 |
| 06.11.2024 | 270,63 | 286,92 | 270,63 | 286,70 | 7,66% | 151,00 |
| 05.11.2024 | 266,13 | 268,83 | 264,33 | 266,30 | 0,06% | - |
| 04.11.2024 | 265,23 | 268,10 | 264,52 | 266,15 | 0,35% | 3,00 |
| 01.11.2024 | 265,80 | 268,70 | 262,98 | 265,23 | -0,31% | 25,00 |
| 31.10.2024 | 269,73 | 269,83 | 265,75 | 266,05 | -1,31% | 20,00 |
| 30.10.2024 | 266,25 | 271,35 | 263,95 | 269,58 | 1,30% | 37,00 |
| 29.10.2024 | 264,92 | 268,13 | 264,08 | 266,13 | 0,45% | 4,00 |
| 28.10.2024 | 266,70 | 267,92 | 264,50 | 264,92 | -0,62% | 47,00 |
| 25.10.2024 | 267,30 | 268,90 | 266,20 | 266,58 | -0,22% | 86,00 |
| 24.10.2024 | 268,05 | 270,50 | 266,88 | 267,17 | -0,33% | 2,00 |
| 23.10.2024 | 269,80 | 271,35 | 267,85 | 268,05 | -0,75% | - |
| 22.10.2024 | 268,30 | 270,23 | 267,00 | 270,08 | 0,66% | 8,00 |
| 21.10.2024 | 269,70 | 269,70 | 267,15 | 268,30 | -0,52% | 2,00 |
| 18.10.2024 | 269,63 | 270,48 | 267,02 | 269,70 | -0,01% | - |
| 17.10.2024 | 267,65 | 270,92 | 267,65 | 269,73 | 0,68% | 5,00 |
| 16.10.2024 | 266,30 | 268,13 | 264,45 | 267,90 | 0,56% | 2,00 |
| 15.10.2024 | 266,85 | 269,77 | 266,05 | 266,40 | -0,18% | 30,00 |
| 14.10.2024 | 262,92 | 267,60 | 259,67 | 266,88 | 1,22% | 20,00 |
| 11.10.2024 | 262,35 | 263,77 | 260,10 | 263,65 | 0,41% | 40,00 |
| 10.10.2024 | 263,05 | 263,40 | 261,65 | 262,58 | 0,04% | - |
| 09.10.2024 | 259,92 | 263,27 | 259,35 | 262,48 | 0,86% | - |
| 08.10.2024 | 257,05 | 260,75 | 253,25 | 260,23 | 1,23% | - |
| 07.10.2024 | 259,75 | 260,02 | 255,68 | 257,08 | -1,02% | - |
| 04.10.2024 | 258,05 | 261,90 | 257,88 | 259,73 | 0,72% | - |
| 03.10.2024 | 256,75 | 259,17 | 254,68 | 257,88 | 0,20% | - |
| 02.10.2024 | 253,08 | 257,45 | 251,77 | 257,35 | 1,50% | 4,00 |
| 01.10.2024 | 248,55 | 253,95 | 246,98 | 253,55 | 2,01% | 41,00 |
| 30.09.2024 | 244,30 | 249,02 | 243,25 | 248,55 | 1,71% | 3,00 |