248,050€
0,13%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 247,25 | 247,95 | 246,75 | 246,98 | -0,30% | 20,00 |
| 25.09.2025 | 248,15 | 250,48 | 246,55 | 247,73 | -0,26% | 385,00 |
| 24.09.2025 | 244,60 | 249,15 | 244,50 | 248,38 | 1,53% | 338,00 |
| 23.09.2025 | 248,93 | 249,75 | 243,43 | 244,63 | -1,80% | 248,00 |
| 22.09.2025 | 248,95 | 249,48 | 245,13 | 249,10 | 0,37% | 290,00 |
| 19.09.2025 | 247,13 | 249,23 | 246,25 | 248,18 | 0,59% | 686,00 |
| 18.09.2025 | 245,70 | 248,40 | 244,05 | 246,73 | 1,15% | 480,00 |
| 17.09.2025 | 243,52 | 245,77 | 242,80 | 243,93 | 0,17% | 414,00 |
| 16.09.2025 | 247,20 | 247,65 | 239,33 | 243,50 | -1,23% | 498,00 |
| 15.09.2025 | 250,33 | 250,73 | 246,52 | 246,52 | -1,13% | 768,00 |
| 12.09.2025 | 253,00 | 253,70 | 249,23 | 249,35 | -0,57% | 327,00 |
| 11.09.2025 | 250,48 | 251,00 | 250,05 | 250,77 | 0,19% | 25,00 |
| 10.09.2025 | 254,23 | 256,25 | 249,35 | 250,30 | -1,42% | 562,00 |
| 09.09.2025 | 253,60 | 255,30 | 252,68 | 253,90 | 0,67% | 298,00 |
| 08.09.2025 | 252,83 | 253,70 | 250,77 | 252,20 | -0,11% | 262,00 |
| 05.09.2025 | 258,70 | 259,45 | 250,68 | 252,48 | -2,33% | 102,00 |
| 04.09.2025 | 252,38 | 259,08 | 251,85 | 258,50 | 0,83% | 791,00 |
| 03.09.2025 | 257,90 | 258,85 | 253,10 | 256,38 | -0,41% | 478,00 |
| 02.09.2025 | 259,75 | 260,70 | 256,15 | 257,42 | -0,95% | 308,00 |
| 01.09.2025 | 259,35 | 260,85 | 258,50 | 259,90 | 0,05% | 112,00 |
| 29.08.2025 | 260,35 | 261,77 | 259,35 | 259,77 | -0,20% | 367,00 |
| 28.08.2025 | 259,15 | 261,05 | 258,52 | 260,30 | -0,09% | 149,00 |
| 27.08.2025 | 262,00 | 262,75 | 260,20 | 260,52 | -0,05% | 116,00 |
| 26.08.2025 | 260,90 | 261,85 | 259,20 | 260,65 | -0,45% | 241,00 |
| 25.08.2025 | 263,77 | 264,15 | 259,80 | 261,83 | -0,36% | 356,00 |
| 22.08.2025 | 263,05 | 264,88 | 261,33 | 262,77 | 0,03% | 869,00 |
| 21.08.2025 | 265,52 | 265,95 | 262,02 | 262,70 | -0,94% | 281,00 |
| 20.08.2025 | 261,88 | 266,00 | 261,70 | 265,20 | 1,03% | 157,00 |
| 19.08.2025 | 259,13 | 262,90 | 258,60 | 262,50 | 1,20% | 301,00 |
| 18.08.2025 | 257,20 | 259,65 | 257,20 | 259,40 | 0,54% | 194,00 |
| 15.08.2025 | 258,75 | 259,98 | 256,67 | 258,00 | -0,37% | 176,00 |
| 14.08.2025 | 260,33 | 261,73 | 258,88 | 258,95 | -0,62% | 125,00 |
| 13.08.2025 | 256,80 | 260,60 | 256,27 | 260,58 | 1,50% | 226,00 |
| 12.08.2025 | 261,35 | 262,55 | 256,27 | 256,73 | -1,93% | 158,00 |
| 11.08.2025 | 262,13 | 264,27 | 260,85 | 261,77 | -0,34% | 295,00 |
| 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 |