288,400€
0,18%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 288,27 | 292,90 | 287,33 | 288,25 | 0,13% | 243,00 |
| 16.01.2025 | 287,40 | 288,95 | 283,90 | 287,88 | 1,02% | 421,00 |
| 15.01.2025 | 283,52 | 287,63 | 282,25 | 284,98 | 0,64% | 284,00 |
| 14.01.2025 | 282,50 | 283,75 | 279,60 | 283,17 | -0,33% | 1.216,00 |
| 13.01.2025 | 279,88 | 284,27 | 277,00 | 284,13 | 1,49% | 1.203,00 |
| 10.01.2025 | 283,48 | 285,27 | 279,88 | 279,95 | -1,19% | 47,00 |
| 09.01.2025 | 283,23 | 284,70 | 281,35 | 283,33 | 0,19% | 293,00 |
| 08.01.2025 | 279,05 | 283,27 | 278,70 | 282,80 | 1,41% | 176,00 |
| 07.01.2025 | 275,70 | 279,63 | 274,50 | 278,88 | 1,01% | 245,00 |
| 06.01.2025 | 283,02 | 283,85 | 275,15 | 276,10 | -2,54% | 579,00 |
| 03.01.2025 | 282,52 | 287,00 | 281,10 | 283,30 | 0,38% | 8.956,00 |
| 02.01.2025 | 283,52 | 286,52 | 281,25 | 282,23 | -0,04% | 407,00 |
| 30.12.2024 | 283,73 | 284,20 | 281,50 | 282,33 | -0,64% | 103,00 |
| 27.12.2024 | 286,95 | 286,95 | 283,02 | 284,15 | 0,52% | 487,00 |
| 23.12.2024 | 282,85 | 285,35 | 279,92 | 282,67 | 0,26% | 1.238,00 |
| 20.12.2024 | 279,42 | 283,08 | 277,80 | 281,95 | 0,28% | 334,00 |
| 19.12.2024 | 277,67 | 283,25 | 276,90 | 281,15 | 0,95% | 212,00 |
| 18.12.2024 | 281,42 | 283,10 | 278,45 | 278,50 | -1,19% | 45,00 |
| 17.12.2024 | 284,00 | 285,00 | 281,13 | 281,85 | -0,26% | 296,00 |
| 16.12.2024 | 283,20 | 284,60 | 281,63 | 282,58 | -0,09% | 489,00 |
| 13.12.2024 | 284,75 | 285,75 | 277,00 | 282,83 | -0,94% | 672,00 |
| 12.12.2024 | 285,92 | 287,98 | 282,83 | 285,50 | -0,42% | 315,00 |
| 11.12.2024 | 286,90 | 290,52 | 286,48 | 286,70 | -0,03% | 171,00 |
| 10.12.2024 | 281,52 | 287,55 | 280,60 | 286,80 | 1,71% | 312,00 |
| 09.12.2024 | 289,60 | 289,60 | 279,05 | 281,98 | -2,24% | 403,00 |
| 06.12.2024 | 285,50 | 289,48 | 283,92 | 288,45 | 1,17% | 408,00 |
| 05.12.2024 | 288,27 | 289,40 | 283,55 | 285,13 | -1,22% | 474,00 |
| 04.12.2024 | 288,95 | 291,95 | 287,25 | 288,65 | -0,08% | 203,00 |
| 03.12.2024 | 291,90 | 292,35 | 287,23 | 288,88 | -0,78% | 150,00 |
| 02.12.2024 | 292,15 | 293,88 | 290,52 | 291,15 | 0,22% | 1.002,00 |
| 29.11.2024 | 290,98 | 292,25 | 289,90 | 290,50 | -0,40% | 114,00 |
| 28.11.2024 | 291,40 | 292,30 | 290,50 | 291,67 | 0,44% | 72,00 |
| 27.11.2024 | 293,67 | 294,13 | 290,35 | 290,40 | -1,21% | 213,00 |
| 26.11.2024 | 290,20 | 294,27 | 289,05 | 293,95 | 1,23% | 198,00 |
| 25.11.2024 | 293,00 | 295,50 | 287,70 | 290,38 | -0,92% | 702,00 |
| 22.11.2024 | 290,80 | 296,02 | 290,52 | 293,08 | 0,82% | 481,00 |
| 21.11.2024 | 282,48 | 290,98 | 280,90 | 290,70 | 2,57% | 994,00 |
| 20.11.2024 | 282,30 | 285,23 | 280,27 | 283,42 | 0,92% | 472,00 |
| 19.11.2024 | 281,52 | 283,58 | 276,30 | 280,85 | -0,15% | 360,00 |
| 18.11.2024 | 284,50 | 284,50 | 280,90 | 281,27 | -0,62% | 279,00 |
| 15.11.2024 | 285,30 | 287,10 | 281,58 | 283,02 | -1,42% | 283,00 |
| 14.11.2024 | 292,00 | 293,45 | 285,90 | 287,10 | -1,47% | 251,00 |
| 13.11.2024 | 288,80 | 292,40 | 287,77 | 291,38 | 0,48% | 492,00 |
| 12.11.2024 | 288,52 | 294,05 | 287,85 | 289,98 | 0,74% | 845,00 |
| 11.11.2024 | 284,05 | 290,15 | 284,05 | 287,85 | 1,20% | 814,00 |
| 08.11.2024 | 283,80 | 286,92 | 282,58 | 284,42 | 0,75% | 518,00 |
| 07.11.2024 | 284,58 | 285,00 | 280,33 | 282,30 | -0,60% | 346,00 |
| 06.11.2024 | 274,08 | 285,88 | 272,52 | 284,00 | 6,60% | 662,00 |
| 05.11.2024 | 266,77 | 269,00 | 264,10 | 266,42 | -0,03% | 466,00 |
| 04.11.2024 | 265,42 | 268,10 | 264,40 | 266,50 | 0,22% | 267,00 |
| 01.11.2024 | 265,58 | 267,00 | 263,00 | 265,92 | 0,24% | 683,00 |
| 31.10.2024 | 268,55 | 269,00 | 265,30 | 265,30 | -1,56% | 340,00 |
| 30.10.2024 | 266,58 | 271,30 | 263,92 | 269,50 | 1,11% | 189,00 |
| 29.10.2024 | 265,30 | 268,10 | 263,92 | 266,55 | 0,61% | 417,00 |
| 28.10.2024 | 268,02 | 268,65 | 264,50 | 264,92 | -0,65% | 528,00 |
| 25.10.2024 | 267,50 | 268,90 | 266,40 | 266,65 | -0,27% | 775,00 |
| 24.10.2024 | 269,70 | 271,15 | 266,90 | 267,38 | -0,56% | 299,00 |
| 23.10.2024 | 269,40 | 271,35 | 268,20 | 268,88 | -0,42% | 244,00 |
| 22.10.2024 | 268,42 | 270,20 | 266,83 | 270,00 | 0,36% | 130,00 |
| 21.10.2024 | 269,50 | 269,95 | 267,27 | 269,02 | 0,05% | 266,00 |
| 18.10.2024 | 269,60 | 270,52 | 267,15 | 268,90 | -0,32% | 316,00 |
| 17.10.2024 | 268,55 | 271,25 | 267,77 | 269,75 | 0,71% | 182,00 |
| 16.10.2024 | 266,55 | 268,13 | 264,45 | 267,85 | 0,51% | 531,00 |
| 15.10.2024 | 267,13 | 269,77 | 266,10 | 266,50 | -0,14% | 744,00 |
| 14.10.2024 | 264,05 | 267,58 | 262,70 | 266,88 | 1,18% | 850,00 |
| 11.10.2024 | 262,35 | 263,75 | 260,85 | 263,75 | 0,47% | 248,00 |
| 10.10.2024 | 262,83 | 263,95 | 261,67 | 262,52 | -0,24% | 182,00 |
| 09.10.2024 | 258,85 | 263,25 | 258,85 | 263,15 | 1,13% | 267,00 |
| 08.10.2024 | 256,85 | 260,85 | 255,95 | 260,20 | 1,17% | 328,00 |
| 07.10.2024 | 260,05 | 260,05 | 256,33 | 257,20 | -1,01% | 382,00 |
| 04.10.2024 | 258,35 | 261,88 | 257,88 | 259,83 | 0,67% | 806,00 |
| 03.10.2024 | 256,58 | 259,30 | 254,60 | 258,10 | 0,54% | 268,00 |
| 02.10.2024 | 252,05 | 256,83 | 251,50 | 256,73 | 1,40% | 176,00 |
| 01.10.2024 | 248,33 | 253,98 | 247,15 | 253,18 | 1,84% | 637,00 |
| 30.09.2024 | 244,75 | 248,77 | 243,20 | 248,60 | 1,75% | 571,00 |
| 27.09.2024 | 245,75 | 246,85 | 244,30 | 244,33 | -0,50% | 230,00 |
| 26.09.2024 | 248,58 | 249,10 | 244,80 | 245,55 | -0,72% | 230,00 |
| 25.09.2024 | 246,50 | 248,25 | 246,05 | 247,33 | 0,00% | 140,00 |
| 24.09.2024 | 249,98 | 250,95 | 246,52 | 247,33 | -0,94% | 200,00 |
| 23.09.2024 | 248,20 | 249,98 | 247,20 | 249,68 | 0,83% | 147,00 |
| 20.09.2024 | 248,40 | 249,13 | 246,10 | 247,63 | -0,42% | 324,00 |
| 19.09.2024 | 250,23 | 251,30 | 245,10 | 248,68 | 0,09% | 788,00 |
| 18.09.2024 | 251,38 | 252,35 | 247,18 | 248,45 | -1,14% | 81,00 |
| 17.09.2024 | 250,48 | 253,10 | 250,20 | 251,33 | 0,44% | 222,00 |
| 16.09.2024 | 250,60 | 251,50 | 248,75 | 250,23 | -0,20% | 309,00 |
| 13.09.2024 | 249,83 | 252,75 | 248,83 | 250,73 | -0,24% | 260,00 |
| 12.09.2024 | 252,35 | 253,15 | 248,30 | 251,33 | -0,23% | 187,00 |
| 11.09.2024 | 251,93 | 254,35 | 245,60 | 251,90 | -0,52% | 372,00 |
| 10.09.2024 | 249,02 | 253,48 | 248,30 | 253,23 | 1,42% | 283,00 |
| 09.09.2024 | 244,90 | 250,05 | 243,00 | 249,68 | 2,67% | 371,00 |
| 06.09.2024 | 242,38 | 245,00 | 240,85 | 243,18 | 0,05% | 976,00 |
| 05.09.2024 | 248,20 | 248,80 | 242,30 | 243,05 | -2,21% | 459,00 |
| 04.09.2024 | 248,08 | 251,52 | 247,40 | 248,55 | -0,32% | 447,00 |
| 03.09.2024 | 250,85 | 252,00 | 244,95 | 249,35 | -0,82% | 699,00 |
| 02.09.2024 | 249,35 | 252,45 | 248,55 | 251,40 | 0,69% | 753,00 |
| 30.08.2024 | 247,43 | 250,18 | 244,50 | 249,68 | 1,19% | 423,00 |
| 29.08.2024 | 244,10 | 248,90 | 243,55 | 246,75 | 0,61% | 451,00 |
| 28.08.2024 | 246,33 | 248,80 | 244,63 | 245,25 | -0,13% | 211,00 |
| 27.08.2024 | 243,18 | 245,98 | 242,35 | 245,58 | 1,08% | 228,00 |
| 26.08.2024 | 241,10 | 243,55 | 240,25 | 242,95 | 0,82% | 490,00 |