262,650€
0,87%
Echtzeit-Aktienkurs Automatic Data Processing
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 260,75 | 263,20 | 260,52 | 262,67 | 0,88% | 205,00 |
| 07.08.2025 | 258,77 | 262,98 | 258,70 | 260,38 | 0,59% | 619,00 |
| 06.08.2025 | 259,05 | 259,95 | 256,63 | 258,85 | 0,03% | 318,00 |
| 05.08.2025 | 262,25 | 263,30 | 258,52 | 258,77 | -0,92% | 489,00 |
| 04.08.2025 | 260,27 | 262,40 | 259,55 | 261,17 | 0,57% | 515,00 |
| 01.08.2025 | 270,27 | 272,00 | 258,92 | 259,70 | -4,23% | 300,00 |
| 31.07.2025 | 270,55 | 275,63 | 268,13 | 271,17 | -0,32% | 297,00 |
| 30.07.2025 | 267,35 | 275,05 | 259,05 | 272,05 | 1,82% | 3.695,00 |
| 29.07.2025 | 265,45 | 268,45 | 265,10 | 267,20 | 0,95% | 124,00 |
| 28.07.2025 | 263,88 | 265,95 | 263,88 | 264,67 | 0,69% | 852,00 |
| 25.07.2025 | 261,02 | 263,10 | 260,15 | 262,85 | 0,90% | 113,00 |
| 24.07.2025 | 258,85 | 261,20 | 257,98 | 260,50 | 0,80% | 245,00 |
| 23.07.2025 | 258,40 | 259,60 | 257,42 | 258,42 | 0,24% | 191,00 |
| 22.07.2025 | 257,52 | 261,45 | 256,45 | 257,80 | 0,18% | 368,00 |
| 21.07.2025 | 259,80 | 260,50 | 257,30 | 257,33 | -0,86% | 317,00 |
| 18.07.2025 | 260,33 | 260,63 | 258,45 | 259,55 | -0,34% | 74,00 |
| 17.07.2025 | 258,60 | 262,00 | 257,85 | 260,42 | 0,94% | 726,00 |
| 16.07.2025 | 256,27 | 258,70 | 253,30 | 258,00 | 0,36% | 375,00 |
| 15.07.2025 | 260,38 | 262,05 | 257,08 | 257,08 | -1,14% | 631,00 |
| 14.07.2025 | 258,48 | 260,55 | 257,70 | 260,05 | 0,44% | 204,00 |
| 11.07.2025 | 261,27 | 262,20 | 258,23 | 258,90 | -0,98% | 132,00 |
| 10.07.2025 | 262,63 | 264,20 | 261,38 | 261,48 | -0,72% | 337,00 |
| 09.07.2025 | 261,83 | 263,38 | 260,90 | 263,38 | 0,61% | 106,00 |
| 08.07.2025 | 262,98 | 263,70 | 260,70 | 261,77 | -0,51% | 137,00 |
| 07.07.2025 | 265,00 | 265,95 | 262,25 | 263,13 | 0,22% | 774,00 |
| 04.07.2025 | 261,88 | 262,90 | 261,08 | 262,55 | -0,17% | 186,00 |
| 03.07.2025 | 258,80 | 263,50 | 258,25 | 263,00 | 1,76% | 336,00 |
| 02.07.2025 | 263,50 | 264,65 | 255,63 | 258,45 | -1,75% | 225,00 |
| 01.07.2025 | 261,35 | 265,02 | 260,52 | 263,05 | 0,47% | 285,00 |
| 30.06.2025 | 259,65 | 262,05 | 258,35 | 261,83 | 0,93% | 473,00 |
| 27.06.2025 | 259,48 | 261,48 | 256,80 | 259,42 | 0,19% | 441,00 |
| 26.06.2025 | 255,70 | 259,45 | 253,33 | 258,92 | 1,22% | 211,00 |
| 25.06.2025 | 268,52 | 269,60 | 254,98 | 255,80 | -4,62% | 607,00 |
| 24.06.2025 | 268,90 | 270,30 | 265,23 | 268,20 | 0,09% | 172,00 |
| 23.06.2025 | 265,80 | 268,45 | 265,27 | 267,95 | 0,74% | 164,00 |
| 20.06.2025 | 265,95 | 267,92 | 264,58 | 265,98 | 0,14% | 59,00 |
| 19.06.2025 | 267,10 | 267,90 | 265,08 | 265,60 | -0,58% | 18,00 |
| 18.06.2025 | 266,52 | 268,33 | 266,05 | 267,15 | -0,26% | 398,00 |
| 17.06.2025 | 265,67 | 268,48 | 264,98 | 267,85 | 0,54% | 117,00 |
| 16.06.2025 | 265,95 | 268,00 | 264,80 | 266,40 | 0,39% | 327,00 |
| 13.06.2025 | 264,63 | 269,77 | 263,88 | 265,38 | -0,76% | 522,00 |
| 12.06.2025 | 270,65 | 271,85 | 263,75 | 267,40 | -1,66% | 750,00 |
| 11.06.2025 | 274,77 | 275,95 | 270,55 | 271,90 | -1,21% | 125,00 |
| 10.06.2025 | 278,98 | 280,45 | 273,10 | 275,23 | -1,32% | 221,00 |
| 09.06.2025 | 285,65 | 287,45 | 278,80 | 278,90 | -2,77% | 344,00 |
| 06.06.2025 | 286,05 | 289,90 | 284,50 | 286,85 | 0,62% | 1.778,00 |
| 05.06.2025 | 285,63 | 286,65 | 283,05 | 285,08 | -0,28% | 135,00 |
| 04.06.2025 | 287,35 | 288,05 | 284,05 | 285,88 | -0,50% | 222,00 |
| 03.06.2025 | 284,70 | 287,42 | 283,45 | 287,33 | 1,01% | 480,00 |
| 02.06.2025 | 285,95 | 286,63 | 281,02 | 284,45 | -0,76% | 434,00 |
| 30.05.2025 | 285,60 | 287,65 | 284,30 | 286,63 | 0,76% | 182,00 |
| 29.05.2025 | 290,75 | 290,90 | 282,70 | 284,45 | -0,89% | 176,00 |
| 28.05.2025 | 287,77 | 289,95 | 286,10 | 287,00 | -0,15% | 215,00 |
| 27.05.2025 | 283,60 | 287,65 | 283,10 | 287,42 | 1,20% | 224,00 |
| 26.05.2025 | 282,30 | 284,85 | 281,60 | 284,02 | 0,51% | 146,00 |
| 23.05.2025 | 283,67 | 284,85 | 280,05 | 282,58 | -0,89% | 304,00 |
| 22.05.2025 | 285,08 | 286,80 | 283,85 | 285,10 | 0,02% | 218,00 |
| 21.05.2025 | 283,98 | 285,35 | 282,60 | 285,05 | -0,34% | 60,00 |
| 20.05.2025 | 286,20 | 287,75 | 284,85 | 286,02 | -0,37% | 127,00 |
| 19.05.2025 | 283,70 | 287,80 | 280,70 | 287,10 | 0,25% | 365,00 |
| 16.05.2025 | 281,42 | 286,55 | 281,23 | 286,38 | 1,44% | 368,00 |
| 15.05.2025 | 275,92 | 282,50 | 273,90 | 282,30 | 1,92% | 262,00 |
| 14.05.2025 | 275,85 | 279,80 | 272,55 | 276,98 | 0,49% | 501,00 |
| 13.05.2025 | 277,67 | 279,70 | 275,58 | 275,63 | -1,05% | 283,00 |
| 12.05.2025 | 278,55 | 285,30 | 274,33 | 278,55 | 1,87% | 473,00 |
| 09.05.2025 | 273,77 | 275,50 | 271,02 | 273,45 | 0,02% | 345,00 |
| 08.05.2025 | 271,42 | 276,05 | 269,80 | 273,40 | 1,27% | 861,00 |
| 07.05.2025 | 267,83 | 270,70 | 266,05 | 269,98 | 1,17% | 504,00 |
| 06.05.2025 | 267,45 | 268,63 | 265,00 | 266,85 | -0,64% | 278,00 |
| 05.05.2025 | 267,75 | 270,75 | 265,10 | 268,58 | 0,00% | 463,00 |
| 02.05.2025 | 264,52 | 269,88 | 263,65 | 268,58 | 1,18% | 720,00 |
| 30.04.2025 | 259,08 | 265,83 | 253,98 | 265,45 | 2,10% | 330,00 |
| 29.04.2025 | 258,00 | 260,10 | 255,60 | 260,00 | 1,05% | 301,00 |
| 28.04.2025 | 256,10 | 258,10 | 254,43 | 257,30 | 0,18% | 412,00 |
| 25.04.2025 | 260,67 | 261,75 | 254,05 | 256,85 | -0,73% | 205,00 |
| 24.04.2025 | 258,30 | 259,40 | 253,35 | 258,75 | -0,31% | 714,00 |
| 23.04.2025 | 260,83 | 263,30 | 256,75 | 259,55 | 1,23% | 890,00 |
| 22.04.2025 | 247,77 | 258,08 | 247,25 | 256,40 | -0,57% | 998,00 |
| 17.04.2025 | 260,50 | 261,20 | 257,55 | 257,88 | -0,23% | 159,00 |
| 16.04.2025 | 258,33 | 263,55 | 256,42 | 258,48 | -2,18% | 226,00 |
| 15.04.2025 | 265,27 | 268,20 | 263,95 | 264,23 | -0,55% | 246,00 |
| 14.04.2025 | 267,25 | 268,30 | 263,92 | 265,67 | 0,64% | 847,00 |
| 11.04.2025 | 260,95 | 266,63 | 254,08 | 263,98 | 1,14% | 125,00 |
| 10.04.2025 | 267,55 | 268,90 | 254,85 | 261,00 | -3,20% | 488,00 |
| 09.04.2025 | 247,63 | 270,13 | 243,80 | 269,63 | 6,80% | 742,00 |
| 08.04.2025 | 258,10 | 262,85 | 249,93 | 252,45 | -2,06% | 1.297,00 |
| 07.04.2025 | 253,05 | 263,05 | 248,90 | 257,75 | -1,42% | 1.490,00 |
| 04.04.2025 | 275,15 | 281,20 | 261,33 | 261,45 | -5,63% | 1.655,00 |
| 03.04.2025 | 275,00 | 279,85 | 269,00 | 277,05 | -2,28% | - |
| 02.04.2025 | 283,63 | 287,52 | 279,98 | 283,50 | -0,21% | 162,00 |
| 01.04.2025 | 281,73 | 284,45 | 279,77 | 284,10 | 0,44% | 466,00 |
| 31.03.2025 | 273,63 | 283,23 | 272,60 | 282,85 | 2,14% | 739,00 |
| 28.03.2025 | 285,05 | 286,25 | 276,88 | 276,92 | -2,77% | 579,00 |
| 27.03.2025 | 280,77 | 286,00 | 279,60 | 284,83 | 1,27% | 256,00 |
| 26.03.2025 | 277,15 | 284,45 | 276,30 | 281,25 | 1,42% | 475,00 |
| 25.03.2025 | 276,70 | 278,40 | 275,58 | 277,30 | 0,30% | 481,00 |
| 24.03.2025 | 274,40 | 277,88 | 273,75 | 276,48 | 1,26% | 1.024,00 |
| 21.03.2025 | 274,73 | 274,77 | 270,83 | 273,02 | -0,39% | 259,00 |
| 20.03.2025 | 275,15 | 277,05 | 272,15 | 274,10 | -0,12% | 268,00 |
| 19.03.2025 | 271,23 | 275,85 | 271,05 | 274,42 | 1,49% | 557,00 |