278,200€
-0,15%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 278,73 | 279,10 | 277,38 | 278,10 | -0,19% | - |
| 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 |
| 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 |