286,475€
1,48%
Echtzeit-Aktienkurs Automatic Data Processing
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |