282,400€
-1,64%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 245,55 | 248,30 | 243,65 | 244,38 | -0,46% | 20,00 |
| 26.09.2024 | 246,80 | 249,08 | 244,80 | 245,50 | -0,47% | 5,00 |
| 25.09.2024 | 247,43 | 248,33 | 245,43 | 246,65 | -0,33% | 25,00 |
| 24.09.2024 | 249,85 | 250,77 | 244,98 | 247,48 | -0,85% | 20,00 |
| 23.09.2024 | 247,38 | 250,30 | 247,25 | 249,60 | 0,82% | 2,00 |
| 20.09.2024 | 248,80 | 249,58 | 246,18 | 247,58 | -0,44% | - |
| 19.09.2024 | 248,10 | 251,85 | 244,90 | 248,68 | 0,07% | - |
| 18.09.2024 | 251,45 | 251,93 | 247,18 | 248,50 | -1,13% | - |
| 17.09.2024 | 250,25 | 253,02 | 249,40 | 251,35 | 0,42% | - |
| 16.09.2024 | 249,70 | 251,38 | 248,88 | 250,30 | 0,24% | 39,00 |
| 13.09.2024 | 252,08 | 252,08 | 248,83 | 249,70 | -0,63% | - |
| 12.09.2024 | 253,63 | 253,63 | 248,30 | 251,27 | -0,30% | - |
| 11.09.2024 | 253,43 | 253,90 | 245,93 | 252,02 | -0,55% | 85,00 |
| 10.09.2024 | 249,75 | 253,48 | 248,70 | 253,43 | 1,51% | - |
| 09.09.2024 | 243,00 | 250,05 | 242,85 | 249,65 | 2,67% | 50,00 |
| 06.09.2024 | 243,15 | 245,02 | 241,15 | 243,15 | 0,06% | 122,00 |
| 05.09.2024 | 248,30 | 248,68 | 242,30 | 243,00 | -2,12% | - |
| 04.09.2024 | 249,55 | 251,52 | 247,30 | 248,27 | -0,51% | 25,00 |
| 03.09.2024 | 249,70 | 251,83 | 245,30 | 249,55 | -0,06% | 92,00 |
| 02.09.2024 | 249,45 | 252,00 | 249,18 | 249,70 | 0,02% | 69,00 |
| 30.08.2024 | 247,27 | 250,77 | 244,68 | 249,65 | 0,97% | - |
| 29.08.2024 | 246,27 | 248,98 | 244,13 | 247,25 | 0,39% | - |
| 28.08.2024 | 245,63 | 248,80 | 244,65 | 246,30 | 0,26% | 5,00 |
| 27.08.2024 | 243,10 | 245,98 | 242,05 | 245,65 | 1,05% | - |
| 26.08.2024 | 241,30 | 243,38 | 240,90 | 243,10 | 0,75% | 3,00 |
| 23.08.2024 | 242,43 | 245,68 | 240,18 | 241,30 | -0,39% | - |
| 22.08.2024 | 240,93 | 242,58 | 238,95 | 242,25 | 0,55% | - |
| 21.08.2024 | 237,70 | 241,02 | 237,70 | 240,93 | 1,34% | 20,00 |
| 20.08.2024 | 238,70 | 239,83 | 237,00 | 237,75 | -0,40% | - |
| 19.08.2024 | 239,38 | 240,77 | 238,05 | 238,70 | -0,37% | 17,00 |
| 16.08.2024 | 240,33 | 240,73 | 238,60 | 239,58 | -0,16% | 10,00 |
| 15.08.2024 | 238,68 | 241,48 | 238,08 | 239,95 | 0,47% | 6,00 |
| 14.08.2024 | 238,25 | 240,20 | 235,88 | 238,83 | 0,24% | - |
| 13.08.2024 | 236,85 | 238,83 | 236,58 | 238,25 | 0,55% | - |
| 12.08.2024 | 240,18 | 241,50 | 236,63 | 236,95 | -1,26% | - |
| 09.08.2024 | 240,70 | 241,83 | 238,00 | 239,98 | -0,25% | - |
| 08.08.2024 | 237,05 | 241,93 | 233,45 | 240,58 | 1,55% | 5,00 |
| 07.08.2024 | 237,35 | 242,80 | 236,52 | 236,90 | -0,29% | 35,00 |
| 06.08.2024 | 235,75 | 240,75 | 235,23 | 237,60 | 0,82% | 46,00 |
| 05.08.2024 | 241,52 | 246,80 | 232,70 | 235,68 | -2,39% | 21,00 |
| 02.08.2024 | 242,15 | 245,10 | 237,45 | 241,45 | -0,27% | 60,00 |
| 01.08.2024 | 243,85 | 244,13 | 239,83 | 242,10 | -0,08% | - |
| 31.07.2024 | 238,93 | 249,98 | 237,60 | 242,30 | 1,41% | 57,00 |
| 30.07.2024 | 235,20 | 240,63 | 235,20 | 238,93 | 1,36% | - |
| 29.07.2024 | 232,77 | 236,80 | 231,68 | 235,73 | 1,38% | 246,00 |
| 26.07.2024 | 230,35 | 233,75 | 229,90 | 232,52 | 0,97% | - |
| 25.07.2024 | 228,10 | 234,35 | 226,63 | 230,30 | 0,98% | 20,00 |
| 24.07.2024 | 228,85 | 229,70 | 226,25 | 228,08 | -0,28% | 7,00 |
| 23.07.2024 | 227,73 | 229,27 | 226,80 | 228,73 | 0,48% | - |
| 22.07.2024 | 226,83 | 229,48 | 226,08 | 227,63 | 0,34% | 16,00 |
| 19.07.2024 | 227,05 | 228,68 | 224,50 | 226,85 | -0,08% | 1,00 |
| 18.07.2024 | 228,18 | 230,85 | 226,75 | 227,02 | -0,26% | 5,00 |
| 17.07.2024 | 225,55 | 228,58 | 223,25 | 227,63 | 1,07% | - |
| 16.07.2024 | 223,38 | 226,55 | 222,52 | 225,23 | 1,10% | 44,00 |
| 15.07.2024 | 218,40 | 223,40 | 217,43 | 222,77 | 1,99% | 23,00 |
| 12.07.2024 | 216,83 | 219,58 | 216,27 | 218,43 | 0,70% | - |
| 11.07.2024 | 215,95 | 219,18 | 214,27 | 216,90 | 0,31% | - |
| 10.07.2024 | 216,08 | 217,80 | 213,68 | 216,23 | 0,07% | 5,00 |
| 09.07.2024 | 215,70 | 217,27 | 215,52 | 216,08 | 0,21% | 39,00 |
| 08.07.2024 | 217,08 | 218,08 | 215,10 | 215,63 | -0,83% | - |
| 05.07.2024 | 218,70 | 219,27 | 216,02 | 217,43 | -0,58% | - |
| 04.07.2024 | 219,60 | 219,60 | 218,63 | 218,70 | -0,30% | 34,00 |
| 03.07.2024 | 220,23 | 220,75 | 217,68 | 219,35 | -0,35% | 15,00 |
| 02.07.2024 | 219,83 | 220,33 | 217,90 | 220,13 | 0,27% | 49,00 |
| 01.07.2024 | 222,70 | 224,52 | 219,10 | 219,52 | -1,53% | 80,00 |