319,370$
1,11%
Echtzeit-Aktienkurs Automatic Data Processing
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 316,44 | 319,50 | 314,39 | 319,37 | 1,11% | 1.473.405,00 |
| 15.05.2025 | 309,96 | 315,95 | 309,96 | 315,85 | 2,08% | 1.681.146,00 |
| 14.05.2025 | 306,66 | 309,98 | 305,51 | 309,41 | 0,40% | 1.163.013,00 |
| 13.05.2025 | 310,08 | 310,86 | 308,18 | 308,19 | -0,38% | 1.206.209,00 |
| 12.05.2025 | 311,82 | 312,14 | 305,21 | 309,38 | 0,54% | 1.674.448,00 |
| 09.05.2025 | 307,09 | 308,71 | 305,82 | 307,72 | 0,21% | 838.346,00 |
| 08.05.2025 | 306,90 | 309,67 | 305,19 | 307,09 | 0,63% | 1.160.904,00 |
| 07.05.2025 | 303,41 | 306,20 | 302,38 | 305,18 | 0,61% | 1.990.128,00 |
| 06.05.2025 | 303,23 | 304,19 | 300,92 | 303,33 | -0,21% | 991.707,00 |
| 05.05.2025 | 303,30 | 305,75 | 301,45 | 303,96 | 0,13% | 1.231.914,00 |
| 02.05.2025 | 301,02 | 305,06 | 300,08 | 303,57 | 1,63% | 1.194.825,00 |
| 01.05.2025 | 299,21 | 300,32 | 293,73 | 298,69 | -0,64% | 1.645.867,00 |
| 30.04.2025 | 290,74 | 301,36 | 288,34 | 300,60 | 1,63% | 3.273.554,00 |
| 29.04.2025 | 292,40 | 296,02 | 292,37 | 295,77 | 0,75% | 1.615.823,00 |
| 28.04.2025 | 291,65 | 294,21 | 290,40 | 293,57 | 0,62% | 1.659.216,00 |
| 25.04.2025 | 293,09 | 294,20 | 288,75 | 291,76 | -0,95% | 1.479.852,00 |
| 24.04.2025 | 293,04 | 294,86 | 288,96 | 294,55 | 0,34% | 1.683.779,00 |
| 23.04.2025 | 294,35 | 297,60 | 291,73 | 293,54 | 0,22% | 1.629.326,00 |
| 22.04.2025 | 288,32 | 295,51 | 286,76 | 292,89 | 2,82% | 1.722.885,00 |
| 21.04.2025 | 290,77 | 293,23 | 280,34 | 284,85 | -2,87% | 2.273.401,00 |
| 17.04.2025 | 295,88 | 296,10 | 292,96 | 293,28 | -0,29% | 1.667.101,00 |
| 16.04.2025 | 297,95 | 299,20 | 292,26 | 294,14 | -1,32% | 1.384.989,00 |
| 15.04.2025 | 301,56 | 303,27 | 297,80 | 298,06 | -1,16% | 1.758.030,00 |
| 14.04.2025 | 299,65 | 304,31 | 298,72 | 301,56 | 0,67% | 1.796.707,00 |
| 11.04.2025 | 292,14 | 301,39 | 290,30 | 299,54 | 2,51% | 2.175.764,00 |
| 10.04.2025 | 293,14 | 297,47 | 285,14 | 292,21 | -0,84% | 3.248.551,00 |
| 09.04.2025 | 275,16 | 295,69 | 273,81 | 294,69 | 6,48% | 3.453.910,00 |
| 08.04.2025 | 282,80 | 286,43 | 273,54 | 276,76 | -1,59% | 3.109.837,00 |
| 07.04.2025 | 284,09 | 288,53 | 272,62 | 281,22 | -1,72% | 3.307.659,00 |
| 04.04.2025 | 305,58 | 306,00 | 285,90 | 286,13 | -6,31% | 3.767.396,00 |
| 03.04.2025 | 304,69 | 309,50 | 303,48 | 305,39 | -0,60% | 1.998.230,00 |
| 02.04.2025 | 304,93 | 307,97 | 303,75 | 307,23 | 0,23% | 1.070.530,00 |
| 01.04.2025 | 305,38 | 307,38 | 303,59 | 306,54 | 0,33% | 1.192.971,00 |
| 31.03.2025 | 301,25 | 306,33 | 300,90 | 305,53 | 1,56% | 2.484.175,00 |
| 28.03.2025 | 306,30 | 308,89 | 300,66 | 300,83 | -1,51% | 1.776.943,00 |
| 27.03.2025 | 303,03 | 306,25 | 301,27 | 305,43 | 1,00% | 1.371.976,00 |
| 26.03.2025 | 300,42 | 307,14 | 298,87 | 302,41 | 1,01% | 1.839.844,00 |
| 25.03.2025 | 299,01 | 300,03 | 297,51 | 299,38 | 0,16% | 1.470.370,00 |
| 24.03.2025 | 297,53 | 300,23 | 296,73 | 298,89 | 1,21% | 1.697.855,00 |
| 21.03.2025 | 295,16 | 295,66 | 292,73 | 295,32 | -0,74% | 3.947.924,00 |
| 20.03.2025 | 295,14 | 299,81 | 294,90 | 297,51 | -0,43% | 1.602.193,00 |
| 19.03.2025 | 295,93 | 300,27 | 295,93 | 298,79 | 0,97% | 1.291.390,00 |
| 18.03.2025 | 295,85 | 296,48 | 293,00 | 295,93 | -0,22% | 1.178.643,00 |
| 17.03.2025 | 292,08 | 297,90 | 291,22 | 296,58 | 1,65% | 1.818.212,00 |
| 14.03.2025 | 289,20 | 292,56 | 289,20 | 291,76 | 0,42% | 1.426.747,00 |
| 13.03.2025 | 294,13 | 294,19 | 289,45 | 290,55 | -1,23% | 2.061.030,00 |
| 12.03.2025 | 292,78 | 294,78 | 290,10 | 294,18 | 0,59% | 1.959.026,00 |
| 11.03.2025 | 304,11 | 304,48 | 292,03 | 292,44 | -3,48% | 2.922.110,00 |
| 10.03.2025 | 306,20 | 309,34 | 301,58 | 302,99 | -1,13% | 2.987.002,00 |
| 07.03.2025 | 302,46 | 307,29 | 302,46 | 306,45 | 1,32% | 2.230.882,00 |
| 06.03.2025 | 308,50 | 309,46 | 299,24 | 302,46 | -2,57% | 2.902.486,00 |
| 05.03.2025 | 311,38 | 313,90 | 309,39 | 310,43 | -0,96% | 3.465.451,00 |
| 04.03.2025 | 322,84 | 322,84 | 308,00 | 313,44 | -1,63% | 2.161.175,00 |
| 03.03.2025 | 316,01 | 320,50 | 315,70 | 318,64 | 1,10% | 1.512.810,00 |
| 28.02.2025 | 314,69 | 316,46 | 311,13 | 315,18 | 1,25% | 3.241.542,00 |
| 27.02.2025 | 311,98 | 314,11 | 310,24 | 311,30 | -0,03% | 1.487.744,00 |
| 26.02.2025 | 312,74 | 315,29 | 311,04 | 311,38 | -0,64% | 1.440.826,00 |
| 25.02.2025 | 312,99 | 314,70 | 310,44 | 313,37 | 0,37% | 1.783.868,00 |
| 24.02.2025 | 310,62 | 314,06 | 310,12 | 312,20 | 0,46% | 1.306.612,00 |
| 21.02.2025 | 311,78 | 312,36 | 307,32 | 310,76 | -0,39% | 1.598.343,00 |
| 20.02.2025 | 311,97 | 312,89 | 309,76 | 311,97 | -0,40% | 1.303.603,00 |
| 19.02.2025 | 310,70 | 313,72 | 309,50 | 313,22 | 1,06% | 1.406.778,00 |
| 18.02.2025 | 310,28 | 311,47 | 307,77 | 309,95 | 0,58% | 1.312.412,00 |
| 14.02.2025 | 310,00 | 311,59 | 308,13 | 308,15 | -0,67% | 1.101.072,00 |
| 13.02.2025 | 306,00 | 310,58 | 305,00 | 310,22 | 1,16% | 1.197.631,00 |
| 12.02.2025 | 304,14 | 306,75 | 302,81 | 306,65 | 0,28% | 1.558.382,00 |
| 11.02.2025 | 307,56 | 307,56 | 304,37 | 305,78 | -0,37% | 660.808,00 |
| 10.02.2025 | 308,24 | 308,36 | 306,48 | 306,93 | 0,31% | 902.497,00 |
| 07.02.2025 | 310,32 | 310,37 | 305,82 | 305,97 | -0,97% | 1.387.219,00 |
| 06.02.2025 | 309,00 | 310,26 | 307,51 | 308,97 | 0,27% | 1.739.649,00 |
| 05.02.2025 | 305,63 | 308,20 | 303,92 | 308,15 | 1,14% | 1.631.485,00 |
| 04.02.2025 | 304,14 | 305,63 | 303,00 | 304,67 | -0,86% | 1.248.750,00 |
| 03.02.2025 | 303,30 | 307,94 | 302,72 | 307,32 | 1,42% | 2.060.075,00 |
| 31.01.2025 | 301,79 | 305,10 | 301,18 | 303,01 | -0,08% | 1.748.319,00 |
| 30.01.2025 | 303,52 | 307,84 | 301,04 | 303,26 | 0,89% | 1.357.527,00 |
| 29.01.2025 | 304,14 | 311,67 | 300,42 | 300,57 | 0,76% | 2.757.818,00 |
| 28.01.2025 | 299,96 | 302,55 | 295,67 | 298,31 | -0,61% | 2.413.121,00 |
| 27.01.2025 | 294,70 | 301,08 | 294,70 | 300,15 | 1,03% | 1.614.111,00 |
| 24.01.2025 | 293,72 | 298,30 | 293,24 | 297,10 | 0,44% | 1.147.865,00 |
| 23.01.2025 | 296,24 | 297,18 | 293,68 | 295,80 | -0,19% | 1.086.880,00 |
| 22.01.2025 | 297,73 | 298,68 | 296,22 | 296,36 | -0,60% | 1.481.029,00 |
| 21.01.2025 | 296,44 | 299,10 | 296,44 | 298,15 | 0,67% | 1.651.714,00 |
| 17.01.2025 | 301,09 | 301,09 | 295,96 | 296,18 | -0,02% | 2.408.371,00 |
| 16.01.2025 | 291,84 | 297,61 | 291,80 | 296,23 | 0,97% | 1.667.287,00 |
| 15.01.2025 | 294,02 | 295,21 | 292,36 | 293,37 | 0,58% | 1.713.419,00 |
| 14.01.2025 | 290,30 | 291,87 | 287,47 | 291,69 | 0,51% | 2.317.721,00 |
| 13.01.2025 | 285,69 | 290,48 | 285,48 | 290,20 | 1,17% | 1.809.146,00 |
| 10.01.2025 | 290,19 | 292,85 | 286,70 | 286,85 | -1,73% | 2.250.645,00 |
| 08.01.2025 | 288,51 | 292,05 | 288,51 | 291,89 | 1,21% | 1.513.069,00 |
| 07.01.2025 | 287,25 | 290,00 | 287,25 | 288,40 | 0,44% | 1.400.488,00 |
| 06.01.2025 | 289,15 | 290,32 | 285,86 | 287,13 | -1,56% | 1.527.415,00 |
| 03.01.2025 | 290,73 | 292,55 | 289,79 | 291,69 | 0,70% | 1.025.390,00 |
| 02.01.2025 | 293,83 | 295,15 | 288,55 | 289,65 | -1,05% | 986.479,00 |
| 31.12.2024 | 294,01 | 294,20 | 291,57 | 292,73 | -0,08% | 980.889,00 |
| 30.12.2024 | 292,57 | 294,50 | 290,80 | 292,97 | -1,08% | 1.145.950,00 |
| 27.12.2024 | 295,96 | 298,29 | 295,11 | 296,18 | -0,35% | 1.305.205,00 |
| 26.12.2024 | 296,33 | 298,32 | 295,40 | 297,23 | 0,26% | 947.523,00 |
| 24.12.2024 | 293,20 | 297,07 | 293,02 | 296,46 | 0,79% | 956.029,00 |
| 23.12.2024 | 293,87 | 295,00 | 290,91 | 294,15 | 0,04% | 1.241.190,00 |
| 20.12.2024 | 290,11 | 295,15 | 289,95 | 294,02 | 0,92% | 3.856.516,00 |