248,500€
-3,47%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 257,65 | 258,52 | 253,02 | 256,23 | -0,47% | 1,00 |
| 02.09.2025 | 259,75 | 260,95 | 256,23 | 257,42 | -0,92% | 1,00 |
| 01.09.2025 | 259,40 | 260,00 | 258,77 | 259,83 | -0,04% | 25,00 |
| 29.08.2025 | 260,33 | 261,77 | 259,58 | 259,92 | -0,13% | 7,00 |
| 28.08.2025 | 259,90 | 262,98 | 258,52 | 260,27 | -0,13% | - |
| 27.08.2025 | 260,63 | 262,70 | 260,20 | 260,63 | -0,06% | - |
| 26.08.2025 | 261,55 | 261,95 | 259,20 | 260,77 | -0,40% | - |
| 25.08.2025 | 262,77 | 263,92 | 259,80 | 261,83 | -0,32% | 15,00 |
| 22.08.2025 | 262,75 | 264,85 | 261,20 | 262,67 | -0,03% | - |
| 21.08.2025 | 265,25 | 265,85 | 262,02 | 262,75 | -0,96% | - |
| 20.08.2025 | 262,52 | 266,00 | 261,73 | 265,30 | 1,08% | - |
| 19.08.2025 | 259,10 | 262,95 | 258,80 | 262,48 | 1,16% | 12,00 |
| 18.08.2025 | 258,85 | 259,63 | 257,60 | 259,48 | 0,59% | 6,00 |
| 15.08.2025 | 259,02 | 259,98 | 256,63 | 257,95 | -0,39% | 7,00 |
| 14.08.2025 | 260,50 | 261,77 | 258,88 | 258,95 | -0,63% | - |
| 13.08.2025 | 256,65 | 260,60 | 256,33 | 260,60 | 1,53% | - |
| 12.08.2025 | 261,52 | 264,55 | 256,33 | 256,67 | -1,89% | - |
| 11.08.2025 | 262,13 | 264,30 | 259,45 | 261,63 | -0,41% | - |
| 08.08.2025 | 260,17 | 263,17 | 257,65 | 262,70 | 0,90% | - |
| 07.08.2025 | 258,70 | 263,10 | 257,33 | 260,35 | 0,63% | - |
| 06.08.2025 | 260,02 | 260,02 | 256,33 | 258,73 | -0,03% | 20,00 |
| 05.08.2025 | 261,23 | 263,85 | 258,58 | 258,80 | -0,96% | 20,00 |
| 04.08.2025 | 260,83 | 262,70 | 259,52 | 261,30 | -0,37% | 9,00 |
| 01.08.2025 | 273,90 | 273,95 | 261,77 | 262,27 | -3,27% | 35,00 |
| 31.07.2025 | 266,88 | 275,70 | 266,88 | 271,15 | -0,37% | 13,00 |
| 30.07.2025 | 267,77 | 275,08 | 259,83 | 272,15 | 1,85% | 1.684,00 |
| 29.07.2025 | 264,92 | 268,45 | 264,80 | 267,20 | 0,95% | 22,00 |
| 28.07.2025 | 263,63 | 265,70 | 262,88 | 264,67 | 0,68% | 4,00 |
| 25.07.2025 | 260,67 | 262,90 | 260,48 | 262,90 | 0,81% | 2,00 |
| 24.07.2025 | 258,42 | 261,00 | 256,08 | 260,80 | 0,92% | - |
| 23.07.2025 | 258,33 | 259,08 | 257,30 | 258,42 | 0,20% | - |
| 22.07.2025 | 258,23 | 261,48 | 256,38 | 257,90 | 0,20% | 19,00 |
| 21.07.2025 | 259,55 | 260,15 | 257,33 | 257,38 | -0,85% | 5,00 |
| 18.07.2025 | 259,38 | 261,15 | 258,45 | 259,58 | -0,42% | 4,00 |
| 17.07.2025 | 259,08 | 261,70 | 257,00 | 260,67 | 1,04% | 1,00 |
| 16.07.2025 | 257,00 | 258,70 | 253,58 | 258,00 | 0,30% | 1,00 |
| 15.07.2025 | 259,33 | 261,35 | 257,23 | 257,23 | -1,09% | 1,00 |
| 14.07.2025 | 258,83 | 260,55 | 257,67 | 260,05 | 0,48% | 5,00 |
| 11.07.2025 | 261,38 | 262,00 | 258,23 | 258,80 | -1,04% | 2,00 |
| 10.07.2025 | 262,23 | 264,25 | 261,38 | 261,52 | -0,61% | - |
| 09.07.2025 | 261,75 | 263,27 | 260,90 | 263,13 | 0,53% | - |
| 08.07.2025 | 263,48 | 263,77 | 260,70 | 261,75 | -0,49% | 1,00 |
| 07.07.2025 | 262,38 | 265,92 | 262,13 | 263,05 | 0,19% | 30,00 |
| 04.07.2025 | 262,77 | 262,80 | 261,02 | 262,55 | -0,17% | - |
| 03.07.2025 | 256,42 | 264,30 | 256,42 | 263,00 | 1,81% | - |
| 02.07.2025 | 261,73 | 264,52 | 255,60 | 258,33 | -1,81% | 26,00 |
| 01.07.2025 | 260,02 | 265,02 | 260,02 | 263,10 | 0,50% | - |
| 30.06.2025 | 258,88 | 262,05 | 258,35 | 261,80 | 0,93% | - |
| 27.06.2025 | 259,38 | 261,48 | 256,73 | 259,38 | 0,17% | - |
| 26.06.2025 | 255,85 | 259,45 | 253,33 | 258,92 | 1,17% | - |
| 25.06.2025 | 268,25 | 269,02 | 254,98 | 255,93 | -4,57% | - |
| 24.06.2025 | 268,50 | 269,70 | 265,23 | 268,17 | 0,07% | - |
| 23.06.2025 | 266,08 | 268,35 | 265,27 | 267,98 | 0,81% | - |
| 20.06.2025 | 265,35 | 267,95 | 264,50 | 265,83 | 0,18% | - |
| 19.06.2025 | 267,23 | 267,40 | 265,33 | 265,35 | -0,65% | - |
| 18.06.2025 | 267,95 | 268,27 | 266,27 | 267,08 | -0,27% | - |
| 17.06.2025 | 266,05 | 268,48 | 265,10 | 267,80 | 0,59% | - |
| 16.06.2025 | 265,85 | 267,05 | 264,80 | 266,23 | 0,32% | 4,00 |
| 13.06.2025 | 266,83 | 269,77 | 264,10 | 265,38 | -0,75% | 2,00 |
| 12.06.2025 | 271,90 | 271,90 | 263,77 | 267,38 | -1,66% | 39,00 |
| 11.06.2025 | 275,30 | 275,63 | 270,55 | 271,88 | -1,22% | 50,00 |
| 10.06.2025 | 278,90 | 279,88 | 273,30 | 275,23 | -1,30% | - |
| 09.06.2025 | 286,67 | 286,88 | 278,83 | 278,85 | -2,80% | 9,00 |
| 06.06.2025 | 285,38 | 289,60 | 285,25 | 286,88 | 0,63% | - |
| 05.06.2025 | 286,35 | 286,35 | 283,48 | 285,08 | -0,26% | 35,00 |
| 04.06.2025 | 287,23 | 287,45 | 284,10 | 285,83 | -0,52% | 5,00 |
| 03.06.2025 | 284,73 | 287,42 | 283,65 | 287,33 | 0,98% | - |
| 02.06.2025 | 286,95 | 286,95 | 281,00 | 284,52 | -0,73% | - |
| 30.05.2025 | 285,05 | 287,65 | 284,75 | 286,63 | 0,55% | - |
| 29.05.2025 | 286,63 | 290,92 | 282,70 | 285,05 | -0,74% | - |
| 28.05.2025 | 287,95 | 290,13 | 286,30 | 287,17 | -0,10% | - |
| 27.05.2025 | 283,25 | 287,60 | 283,10 | 287,45 | 1,30% | - |
| 26.05.2025 | 281,08 | 283,95 | 281,08 | 283,75 | 0,42% | - |
| 23.05.2025 | 285,23 | 285,23 | 280,33 | 282,55 | -0,91% | - |
| 22.05.2025 | 284,77 | 286,83 | 283,88 | 285,15 | 0,04% | - |
| 21.05.2025 | 284,77 | 285,25 | 282,45 | 285,05 | -0,35% | 12,00 |
| 20.05.2025 | 287,27 | 287,77 | 284,85 | 286,05 | -0,36% | - |
| 19.05.2025 | 283,27 | 287,83 | 280,75 | 287,08 | 0,24% | - |
| 16.05.2025 | 281,48 | 286,58 | 280,85 | 286,40 | 1,45% | 23,00 |
| 15.05.2025 | 274,25 | 282,50 | 274,15 | 282,30 | 1,89% | 10,00 |
| 14.05.2025 | 275,60 | 279,80 | 272,60 | 277,08 | 0,50% | - |
| 13.05.2025 | 279,05 | 279,35 | 275,58 | 275,70 | -1,02% | - |
| 12.05.2025 | 277,20 | 285,35 | 274,40 | 278,55 | 1,87% | - |
| 09.05.2025 | 273,90 | 274,73 | 270,98 | 273,42 | -0,03% | 11,00 |
| 08.05.2025 | 270,10 | 276,08 | 267,20 | 273,50 | 1,32% | - |
| 07.05.2025 | 265,73 | 270,77 | 265,48 | 269,92 | 1,14% | 2,00 |
| 06.05.2025 | 268,58 | 271,17 | 265,00 | 266,88 | -0,62% | - |
| 05.05.2025 | 266,23 | 270,50 | 265,50 | 268,55 | 0,00% | - |
| 02.05.2025 | 264,33 | 269,88 | 263,40 | 268,55 | 1,21% | 25,00 |
| 30.04.2025 | 259,55 | 265,83 | 253,75 | 265,35 | 2,07% | - |
| 29.04.2025 | 258,23 | 260,08 | 255,75 | 259,98 | 1,05% | - |
| 28.04.2025 | 255,50 | 260,45 | 254,43 | 257,27 | 0,17% | 71,00 |
| 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 |