283,225€
-0,31%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 283,63 | 283,98 | 282,90 | 283,25 | -0,30% | 1,00 |
| 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 |
| 18.03.2025 | 271,17 | 272,15 | 268,27 | 270,40 | -0,39% | 616,00 |
| 17.03.2025 | 268,05 | 272,90 | 266,45 | 271,45 | 1,51% | 1.425,00 |
| 14.03.2025 | 268,10 | 268,90 | 265,42 | 267,40 | -0,34% | 833,00 |
| 13.03.2025 | 269,95 | 272,30 | 266,75 | 268,33 | -0,49% | 430,00 |
| 12.03.2025 | 269,02 | 271,48 | 266,70 | 269,65 | 0,47% | 705,00 |
| 11.03.2025 | 278,52 | 278,80 | 267,45 | 268,40 | -3,87% | 1.625,00 |
| 10.03.2025 | 282,23 | 285,45 | 278,77 | 279,20 | -1,25% | 1.094,00 |
| 07.03.2025 | 279,90 | 283,30 | 276,75 | 282,73 | 0,84% | 597,00 |
| 06.03.2025 | 287,10 | 287,27 | 278,77 | 280,38 | -2,59% | 812,00 |
| 05.03.2025 | 296,25 | 297,10 | 287,20 | 287,83 | -2,57% | 1.757,00 |
| 04.03.2025 | 304,60 | 305,15 | 294,27 | 295,42 | -2,80% | 674,00 |
| 03.03.2025 | 303,98 | 306,05 | 301,08 | 303,95 | 0,00% | 568,00 |
| 28.02.2025 | 299,52 | 304,45 | 298,25 | 303,95 | 1,59% | 682,00 |
| 27.02.2025 | 298,15 | 301,85 | 296,70 | 299,20 | 0,86% | 304,00 |
| 26.02.2025 | 299,80 | 300,30 | 296,65 | 296,65 | -0,51% | 421,00 |
| 25.02.2025 | 298,05 | 299,75 | 296,10 | 298,17 | -0,02% | 156,00 |
| 24.02.2025 | 297,45 | 300,00 | 295,48 | 298,23 | 0,34% | 245,00 |
| 21.02.2025 | 297,42 | 299,60 | 294,05 | 297,23 | 0,08% | 408,00 |
| 20.02.2025 | 299,52 | 301,63 | 295,60 | 296,98 | -1,16% | 431,00 |
| 19.02.2025 | 296,50 | 301,00 | 295,48 | 300,45 | 1,27% | 354,00 |
| 18.02.2025 | 295,70 | 297,90 | 294,55 | 296,67 | 0,43% | 266,00 |
| 17.02.2025 | 296,00 | 299,00 | 294,35 | 295,40 | 0,49% | 458,00 |
| 14.02.2025 | 296,90 | 297,75 | 293,60 | 293,95 | -0,90% | 269,00 |
| 13.02.2025 | 294,67 | 296,75 | 293,40 | 296,63 | 0,54% | 152,00 |
| 12.02.2025 | 295,27 | 295,85 | 291,95 | 295,02 | 0,03% | 272,00 |
| 11.02.2025 | 298,50 | 299,35 | 294,23 | 294,95 | -0,89% | 317,00 |
| 10.02.2025 | 299,35 | 304,00 | 296,90 | 297,60 | 0,48% | 954,00 |
| 07.02.2025 | 297,75 | 301,95 | 296,10 | 296,17 | -0,40% | 620,00 |
| 06.02.2025 | 296,90 | 299,10 | 296,27 | 297,35 | 0,44% | 471,00 |
| 05.02.2025 | 291,98 | 296,10 | 290,15 | 296,05 | 0,89% | 188,00 |
| 04.02.2025 | 298,23 | 299,10 | 292,23 | 293,45 | -1,75% | 402,00 |
| 03.02.2025 | 294,50 | 299,75 | 292,63 | 298,67 | 2,25% | 815,00 |
| 31.01.2025 | 293,05 | 294,50 | 290,50 | 292,10 | 0,23% | 234,00 |
| 30.01.2025 | 289,75 | 295,20 | 288,67 | 291,42 | 0,81% | 286,00 |
| 29.01.2025 | 286,35 | 299,80 | 285,65 | 289,08 | 1,02% | 657,00 |
| 28.01.2025 | 287,73 | 290,05 | 285,90 | 286,15 | 0,03% | 396,00 |
| 27.01.2025 | 280,02 | 287,05 | 276,85 | 286,08 | 1,02% | 384,00 |
| 24.01.2025 | 282,58 | 284,08 | 280,52 | 283,17 | -0,26% | 288,00 |
| 23.01.2025 | 285,65 | 285,65 | 282,50 | 283,92 | -0,28% | 950,00 |
| 22.01.2025 | 287,58 | 288,30 | 283,65 | 284,73 | -0,53% | 823,00 |
| 21.01.2025 | 286,02 | 287,92 | 285,35 | 286,25 | 0,40% | 623,00 |
| 20.01.2025 | 287,90 | 289,40 | 284,98 | 285,10 | -1,09% | 282,00 |
| 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 |