277,675€
0,52%
Echtzeit-Aktienkurs Automatic Data Processing
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 274,90 | 281,33 | 274,80 | 278,45 | 0,80% | 46,00 |
| 11.11.2026 | 273,60 | 276,90 | 270,27 | 276,25 | 1,18% | 1,00 |
| 10.11.2026 | 269,13 | 273,10 | 264,35 | 273,02 | 1,14% | 41,00 |
| 09.11.2026 | 273,95 | 275,45 | 267,83 | 269,95 | -0,93% | 1,00 |
| 06.11.2026 | 273,27 | 275,38 | 264,50 | 272,48 | -1,55% | 69,00 |
| 05.11.2026 | 267,70 | 276,90 | 267,35 | 276,77 | 2,14% | 1,00 |
| 04.11.2026 | 263,63 | 272,13 | 262,35 | 270,98 | 2,30% | 19,00 |
| 03.11.2026 | 268,40 | 269,33 | 261,10 | 264,88 | -1,07% | 17,00 |
| 02.11.2026 | 263,30 | 268,30 | 257,58 | 267,75 | 1,63% | 49,00 |
| 30.10.2026 | 255,90 | 266,88 | 255,90 | 263,45 | 0,64% | 11,00 |
| 29.10.2026 | 255,85 | 263,80 | 253,80 | 261,77 | 1,41% | 10,00 |
| 28.10.2026 | 263,38 | 264,13 | 253,70 | 258,13 | -1,77% | 2,00 |
| 27.10.2026 | 267,38 | 270,88 | 261,75 | 262,77 | -1,71% | 8,00 |
| 26.10.2026 | 271,50 | 274,17 | 267,15 | 267,35 | -1,74% | 64,00 |
| 23.10.2026 | 273,73 | 276,27 | 271,27 | 272,08 | -0,94% | 35,00 |
| 22.10.2026 | 261,08 | 274,70 | 259,45 | 274,65 | 4,58% | 6,00 |
| 21.10.2026 | 260,52 | 263,67 | 257,75 | 262,63 | 0,98% | 1,00 |
| 20.10.2026 | 256,02 | 261,90 | 254,90 | 260,08 | 1,75% | 4,00 |
| 19.10.2026 | 258,67 | 258,75 | 254,40 | 255,60 | -0,21% | - |
| 16.10.2026 | 253,63 | 257,67 | 252,83 | 256,15 | 0,67% | 1,00 |
| 15.10.2026 | 252,43 | 258,45 | 248,50 | 254,45 | 1,49% | 24,00 |
| 14.10.2026 | 246,30 | 251,48 | 245,77 | 250,73 | 1,65% | 17,00 |
| 13.10.2026 | 244,10 | 248,25 | 242,98 | 246,65 | 0,56% | 44,00 |
| 12.10.2026 | 242,40 | 245,95 | 241,50 | 245,27 | 1,17% | 36,00 |
| 09.10.2026 | 241,48 | 244,35 | 239,63 | 242,45 | 0,27% | 4,00 |
| 08.10.2026 | 235,80 | 242,30 | 234,77 | 241,80 | 2,11% | 71,00 |
| 07.10.2026 | 233,48 | 237,65 | 232,80 | 236,80 | 1,54% | - |
| 06.10.2026 | 231,88 | 234,15 | 229,35 | 233,20 | 0,65% | - |
| 05.10.2026 | 229,00 | 232,20 | 228,25 | 231,70 | 1,50% | 22,00 |
| 02.10.2026 | 235,73 | 236,68 | 227,88 | 228,27 | -2,89% | 5,00 |
| 01.10.2026 | 227,77 | 235,90 | 227,77 | 235,08 | 3,02% | - |
| 30.09.2026 | 230,85 | 232,88 | 228,02 | 228,18 | -1,19% | 28,00 |
| 29.09.2026 | 230,20 | 231,33 | 228,10 | 230,93 | 0,43% | 15,00 |
| 28.09.2026 | 231,48 | 234,30 | 229,08 | 229,93 | -0,62% | - |
| 25.09.2026 | 231,20 | 233,23 | 229,00 | 231,35 | -0,33% | 15,00 |
| 24.09.2026 | 231,63 | 235,75 | 229,68 | 232,13 | 0,21% | 10,00 |
| 23.09.2026 | 235,13 | 237,95 | 230,33 | 231,65 | -1,62% | - |
| 22.09.2026 | 235,27 | 237,50 | 232,50 | 235,48 | 0,00% | - |
| 21.09.2026 | 237,15 | 237,88 | 233,58 | 235,48 | -0,40% | - |
| 18.09.2026 | 237,30 | 238,95 | 234,75 | 236,43 | -0,37% | - |
| 17.09.2026 | 236,68 | 238,65 | 234,93 | 237,30 | -0,45% | - |
| 16.09.2026 | 239,63 | 240,52 | 235,93 | 238,38 | -0,50% | 4,00 |
| 15.09.2026 | 240,45 | 241,23 | 235,70 | 239,58 | 0,30% | 5,00 |
| 14.09.2026 | 234,25 | 239,88 | 230,45 | 238,85 | 3,23% | 9,00 |
| 11.09.2026 | 228,90 | 231,55 | 227,52 | 231,38 | 0,54% | 4,00 |
| 10.09.2026 | 228,90 | 231,27 | 227,38 | 230,13 | 0,91% | 23,00 |
| 09.09.2026 | 230,70 | 231,60 | 227,77 | 228,05 | -1,22% | - |
| 08.09.2026 | 238,50 | 238,88 | 230,23 | 230,88 | -3,23% | 32,00 |
| 07.09.2026 | 239,10 | 239,83 | 233,58 | 238,58 | -0,09% | 21,00 |
| 04.09.2026 | 243,88 | 245,80 | 238,35 | 238,80 | -2,06% | 1,00 |
| 03.09.2026 | 243,08 | 247,15 | 241,13 | 243,83 | 0,52% | 1,00 |
| 02.09.2026 | 245,00 | 245,00 | 240,02 | 242,58 | -0,85% | 248,00 |
| 01.09.2026 | 246,60 | 248,10 | 244,65 | 244,65 | -0,92% | 494,00 |
| 31.08.2026 | 247,48 | 247,70 | 245,98 | 246,93 | -0,47% | 84,00 |
| 28.08.2026 | 244,33 | 248,20 | 242,90 | 248,10 | 1,44% | 2,00 |
| 27.08.2026 | 241,48 | 245,63 | 237,23 | 244,58 | 1,18% | 1,00 |
| 26.08.2026 | 242,20 | 243,75 | 239,18 | 241,73 | -0,33% | 297,00 |
| 25.08.2026 | 242,65 | 243,60 | 239,18 | 242,52 | -0,12% | 2,00 |
| 24.08.2026 | 240,45 | 244,60 | 239,08 | 242,83 | 0,91% | 14,00 |
| 21.08.2026 | 239,08 | 241,65 | 237,43 | 240,63 | 0,44% | 6,00 |
| 20.08.2026 | 237,40 | 241,23 | 234,98 | 239,58 | 0,84% | 30,00 |
| 19.08.2026 | 232,68 | 239,18 | 230,35 | 237,58 | 1,20% | 198,00 |
| 18.08.2026 | 230,35 | 237,18 | 228,20 | 234,75 | 1,94% | 1,00 |
| 17.08.2026 | 235,18 | 235,80 | 229,50 | 230,27 | -2,36% | 79,00 |
| 14.08.2026 | 239,60 | 240,63 | 234,50 | 235,85 | -1,54% | 39,00 |
| 13.08.2026 | 233,68 | 239,75 | 232,63 | 239,55 | 2,51% | 34,00 |
| 12.08.2026 | 236,73 | 237,27 | 230,35 | 233,68 | -0,58% | 25,00 |
| 11.08.2026 | 237,10 | 237,65 | 233,98 | 235,05 | -0,77% | 16,00 |
| 10.08.2026 | 234,73 | 236,88 | 232,08 | 236,88 | 0,94% | 5,00 |
| 07.08.2026 | 237,35 | 239,25 | 233,60 | 234,68 | -0,90% | - |
| 06.08.2026 | 234,38 | 237,63 | 230,77 | 236,80 | 1,17% | - |
| 05.08.2026 | 234,58 | 238,10 | 231,10 | 234,05 | -0,22% | 183,00 |
| 04.08.2026 | 234,83 | 235,77 | 227,77 | 234,58 | 0,10% | 750,00 |
| 03.08.2026 | 232,13 | 239,02 | 230,15 | 234,35 | 1,53% | 12,00 |
| 31.07.2026 | 228,88 | 231,10 | 224,65 | 230,83 | 1,09% | 15,00 |
| 30.07.2026 | 240,18 | 241,23 | 223,08 | 228,33 | -4,40% | 5,00 |
| 29.07.2026 | 231,73 | 246,63 | 225,05 | 238,83 | 2,79% | 44,00 |
| 28.07.2026 | 223,18 | 235,27 | 222,73 | 232,35 | 3,49% | 14,00 |
| 27.07.2026 | 220,68 | 226,63 | 217,70 | 224,52 | 2,07% | 150,00 |
| 24.07.2026 | 213,48 | 220,58 | 213,02 | 219,98 | 3,34% | 26,00 |
| 23.07.2026 | 212,40 | 215,88 | 211,33 | 212,88 | 0,07% | - |
| 22.07.2026 | 216,02 | 217,98 | 211,77 | 212,73 | -2,31% | - |
| 21.07.2026 | 224,80 | 225,73 | 216,50 | 217,75 | -2,66% | 1,00 |
| 20.07.2026 | 223,10 | 225,02 | 219,88 | 223,70 | 0,43% | 60,00 |
| 17.07.2026 | 222,38 | 228,58 | 219,75 | 222,75 | -0,64% | 51,00 |
| 16.07.2026 | 218,13 | 224,95 | 216,75 | 224,18 | 3,76% | 14,00 |
| 15.07.2026 | 214,98 | 219,63 | 214,18 | 216,05 | 0,41% | 11,00 |
| 14.07.2026 | 220,58 | 221,65 | 212,63 | 215,18 | -2,44% | - |
| 13.07.2026 | 211,90 | 221,00 | 211,90 | 220,55 | 4,18% | - |
| 10.07.2026 | 211,10 | 214,05 | 208,80 | 211,70 | 0,74% | - |
| 09.07.2026 | 211,27 | 212,27 | 206,30 | 210,15 | -0,80% | - |
| 08.07.2026 | 215,23 | 218,10 | 211,02 | 211,85 | -1,73% | 126,00 |
| 07.07.2026 | 209,73 | 217,23 | 208,52 | 215,58 | 3,05% | - |
| 06.07.2026 | 210,02 | 212,60 | 208,02 | 209,20 | -2,07% | - |
| 03.07.2026 | 211,35 | 214,27 | 211,35 | 213,63 | 0,84% | - |
| 02.07.2026 | 207,18 | 212,52 | 203,70 | 211,85 | 2,38% | 2,00 |
| 01.07.2026 | 196,07 | 207,85 | 195,60 | 206,93 | 5,46% | 16,00 |
| 30.06.2026 | 197,65 | 199,80 | 194,33 | 196,22 | -0,10% | 5,00 |
| 29.06.2026 | 196,37 | 198,59 | 193,71 | 196,41 | -0,17% | 30,00 |
| 26.06.2026 | 190,25 | 196,85 | 189,06 | 196,74 | 3,12% | - |