282,825€
-1,49%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 242,85 | 247,00 | 240,18 | 240,98 | -0,57% | 1.211,00 |
| 22.08.2024 | 240,30 | 242,58 | 240,00 | 242,35 | 0,95% | 216,00 |
| 21.08.2024 | 238,00 | 240,33 | 237,20 | 240,08 | 0,98% | 255,00 |
| 20.08.2024 | 239,18 | 239,38 | 237,00 | 237,75 | -0,37% | 383,00 |
| 19.08.2024 | 239,50 | 240,70 | 238,05 | 238,63 | -0,38% | 426,00 |
| 16.08.2024 | 240,43 | 240,95 | 238,58 | 239,52 | -0,18% | 164,00 |
| 15.08.2024 | 239,33 | 242,00 | 238,08 | 239,95 | 0,52% | 218,00 |
| 14.08.2024 | 237,85 | 240,95 | 235,83 | 238,70 | 0,22% | 478,00 |
| 13.08.2024 | 237,40 | 239,35 | 236,52 | 238,18 | 0,51% | 623,00 |
| 12.08.2024 | 241,20 | 241,60 | 236,63 | 236,98 | -1,30% | 219,00 |
| 09.08.2024 | 240,65 | 241,85 | 238,00 | 240,10 | -0,21% | 128,00 |
| 08.08.2024 | 236,70 | 241,45 | 232,55 | 240,60 | 1,51% | 381,00 |
| 07.08.2024 | 239,15 | 242,68 | 236,88 | 237,02 | -0,23% | 606,00 |
| 06.08.2024 | 237,55 | 240,68 | 235,65 | 237,58 | 0,81% | 361,00 |
| 05.08.2024 | 233,45 | 249,95 | 233,08 | 235,68 | -2,45% | 966,00 |
| 02.08.2024 | 239,80 | 242,18 | 237,60 | 241,60 | -0,22% | 846,00 |
| 01.08.2024 | 244,00 | 244,30 | 239,90 | 242,13 | -0,08% | 276,00 |
| 31.07.2024 | 240,10 | 249,58 | 237,00 | 242,33 | 1,55% | 931,00 |
| 30.07.2024 | 235,83 | 239,23 | 235,30 | 238,63 | 1,24% | 390,00 |
| 29.07.2024 | 233,68 | 236,70 | 231,73 | 235,70 | 1,33% | 795,00 |
| 26.07.2024 | 229,30 | 233,33 | 229,30 | 232,60 | 1,01% | 302,00 |
| 25.07.2024 | 228,23 | 234,45 | 226,63 | 230,27 | 0,99% | 777,00 |
| 24.07.2024 | 227,98 | 229,52 | 226,20 | 228,02 | -0,32% | 224,00 |
| 23.07.2024 | 226,60 | 229,25 | 226,20 | 228,75 | 0,41% | 309,00 |
| 22.07.2024 | 227,70 | 230,15 | 226,08 | 227,83 | 0,36% | 173,00 |
| 19.07.2024 | 227,63 | 228,85 | 225,00 | 227,00 | -0,04% | 191,00 |
| 18.07.2024 | 228,43 | 230,75 | 226,73 | 227,10 | -0,38% | 716,00 |
| 17.07.2024 | 224,85 | 228,58 | 222,85 | 227,98 | 1,21% | 932,00 |
| 16.07.2024 | 222,50 | 226,55 | 222,15 | 225,25 | 1,22% | 80,00 |
| 15.07.2024 | 218,98 | 222,60 | 217,43 | 222,52 | 1,96% | 250,00 |
| 12.07.2024 | 216,68 | 219,70 | 216,00 | 218,25 | 0,59% | 369,00 |
| 11.07.2024 | 215,88 | 219,45 | 214,23 | 216,98 | 0,34% | 456,00 |
| 10.07.2024 | 217,13 | 217,95 | 213,68 | 216,25 | -0,36% | 747,00 |
| 09.07.2024 | 215,93 | 217,35 | 215,30 | 217,02 | 0,65% | 251,00 |
| 08.07.2024 | 217,33 | 218,35 | 215,05 | 215,63 | -0,81% | 579,00 |
| 05.07.2024 | 218,83 | 219,27 | 216,02 | 217,38 | -0,61% | 246,00 |
| 04.07.2024 | 219,35 | 219,65 | 218,35 | 218,70 | -0,35% | 337,00 |
| 03.07.2024 | 220,52 | 221,00 | 217,68 | 219,48 | -0,31% | 441,00 |
| 02.07.2024 | 218,95 | 220,55 | 217,90 | 220,15 | 0,32% | 526,00 |
| 01.07.2024 | 222,58 | 224,60 | 219,10 | 219,45 | -1,57% | 705,00 |