259,700€
1,05%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 258,55 | 260,80 | 258,40 | 259,77 | 1,08% | 10,00 |
| 16.07.2025 | 256,65 | 257,00 | 256,50 | 257,00 | -0,77% | 27,00 |
| 15.07.2025 | 259,00 | 259,00 | 259,00 | 259,00 | 0,76% | - |
| 14.07.2025 | 257,05 | 257,05 | 257,05 | 257,05 | -1,13% | - |
| 11.07.2025 | 260,50 | 261,05 | 260,00 | 260,00 | -1,08% | 320,00 |
| 10.07.2025 | 261,60 | 262,85 | 261,60 | 262,85 | 0,15% | 33,00 |
| 09.07.2025 | 261,00 | 263,35 | 261,00 | 262,45 | -0,61% | 420,00 |
| 08.07.2025 | 262,70 | 264,05 | 262,10 | 264,05 | -0,15% | 186,00 |
| 07.07.2025 | 264,50 | 264,50 | 264,45 | 264,45 | 1,24% | 65,00 |
| 04.07.2025 | 262,00 | 262,00 | 261,20 | 261,20 | -0,84% | 125,00 |
| 03.07.2025 | 258,05 | 263,40 | 258,05 | 263,40 | 0,15% | 99,00 |
| 02.07.2025 | 263,00 | 263,00 | 263,00 | 263,00 | 0,65% | - |
| 01.07.2025 | 260,60 | 261,30 | 260,60 | 261,30 | 0,58% | 45,00 |
| 30.06.2025 | 259,00 | 259,80 | 259,00 | 259,80 | -0,08% | 78,00 |
| 27.06.2025 | 258,75 | 261,30 | 258,75 | 260,00 | 1,60% | 125,00 |
| 26.06.2025 | 255,15 | 255,90 | 255,15 | 255,90 | -0,18% | 3,00 |
| 25.06.2025 | 267,45 | 267,45 | 256,35 | 256,35 | -4,38% | 79,00 |
| 24.06.2025 | 267,90 | 268,75 | 267,90 | 268,10 | 0,21% | 35,00 |
| 23.06.2025 | 265,35 | 267,55 | 265,35 | 267,55 | 0,83% | 360,00 |
| 20.06.2025 | 265,35 | 265,35 | 265,35 | 265,35 | -0,23% | - |
| 19.06.2025 | 266,70 | 266,70 | 265,95 | 265,95 | -0,24% | 10,00 |
| 18.06.2025 | 266,60 | 266,60 | 266,60 | 266,60 | 0,23% | - |
| 17.06.2025 | 265,55 | 266,00 | 265,55 | 266,00 | 0,30% | 15,00 |
| 16.06.2025 | 265,20 | 265,20 | 265,20 | 265,20 | 0,17% | - |
| 13.06.2025 | 264,75 | 264,75 | 264,75 | 264,75 | 0,11% | - |
| 12.06.2025 | 270,30 | 270,30 | 264,45 | 264,45 | -3,89% | 143,00 |
| 11.06.2025 | 274,45 | 275,50 | 274,45 | 275,15 | 0,07% | 65,00 |
| 10.06.2025 | 278,85 | 278,85 | 274,95 | 274,95 | -1,65% | 22,00 |
| 09.06.2025 | 286,70 | 286,70 | 279,55 | 279,55 | -3,17% | 181,00 |
| 06.06.2025 | 284,75 | 288,70 | 284,75 | 288,70 | 1,76% | 10,00 |
| 05.06.2025 | 285,10 | 285,10 | 283,70 | 283,70 | -0,25% | 30,00 |
| 04.06.2025 | 286,50 | 286,50 | 284,40 | 284,40 | -0,56% | 67,00 |
| 03.06.2025 | 284,35 | 286,00 | 284,35 | 286,00 | 0,35% | 35,00 |
| 02.06.2025 | 286,00 | 286,00 | 285,00 | 285,00 | 0,00% | 25,00 |
| 30.05.2025 | 285,00 | 285,00 | 285,00 | 285,00 | -1,25% | - |
| 29.05.2025 | 288,60 | 288,60 | 288,60 | 288,60 | 0,09% | - |
| 28.05.2025 | 287,05 | 288,35 | 287,05 | 288,35 | 0,98% | 3,00 |
| 27.05.2025 | 282,10 | 285,55 | 282,10 | 285,55 | 1,13% | 35,00 |
| 26.05.2025 | 281,70 | 282,35 | 281,70 | 282,35 | -0,28% | 145,00 |
| 23.05.2025 | 283,15 | 283,15 | 283,15 | 283,15 | -0,46% | - |
| 22.05.2025 | 283,90 | 284,45 | 283,90 | 284,45 | 0,42% | 110,00 |
| 21.05.2025 | 283,25 | 283,25 | 283,25 | 283,25 | -1,41% | - |
| 20.05.2025 | 287,30 | 287,30 | 287,30 | 287,30 | 1,16% | 10,00 |
| 19.05.2025 | 284,00 | 284,00 | 284,00 | 284,00 | 1,16% | - |
| 16.05.2025 | 280,75 | 280,75 | 280,75 | 280,75 | -0,28% | - |
| 15.05.2025 | 275,45 | 281,55 | 275,45 | 281,55 | 2,38% | 30,00 |
| 14.05.2025 | 275,00 | 275,00 | 275,00 | 275,00 | -1,47% | - |
| 13.05.2025 | 277,65 | 279,10 | 277,65 | 279,10 | -0,46% | 30,00 |
| 12.05.2025 | 277,10 | 280,40 | 277,10 | 280,40 | 2,49% | 5,00 |
| 09.05.2025 | 272,70 | 273,60 | 272,70 | 273,60 | -0,56% | 10,00 |
| 08.05.2025 | 270,10 | 275,55 | 270,10 | 275,15 | 2,74% | 218,00 |
| 07.05.2025 | 266,40 | 268,00 | 266,40 | 267,80 | 0,13% | 22,00 |
| 06.05.2025 | 267,45 | 267,45 | 267,45 | 267,45 | 0,41% | - |
| 05.05.2025 | 266,35 | 266,35 | 266,35 | 266,35 | 0,99% | - |
| 02.05.2025 | 263,75 | 263,75 | 263,75 | 263,75 | 1,27% | - |
| 30.04.2025 | 259,00 | 260,45 | 259,00 | 260,45 | 0,73% | 31,00 |
| 29.04.2025 | 257,20 | 258,55 | 257,20 | 258,55 | 0,19% | 19,00 |
| 28.04.2025 | 255,85 | 258,05 | 255,85 | 258,05 | -0,85% | 110,00 |
| 25.04.2025 | 259,60 | 260,25 | 259,60 | 260,25 | 0,89% | 20,00 |
| 24.04.2025 | 257,95 | 257,95 | 257,95 | 257,95 | -0,77% | - |
| 23.04.2025 | 258,70 | 262,20 | 258,70 | 259,95 | 5,31% | 18,00 |
| 22.04.2025 | 246,85 | 246,85 | 246,85 | 246,85 | -4,91% | 50,00 |
| 17.04.2025 | 258,95 | 259,60 | 258,95 | 259,60 | -1,35% | 40,00 |
| 16.04.2025 | 257,80 | 263,15 | 257,80 | 263,15 | -0,60% | 20,00 |
| 15.04.2025 | 264,75 | 264,75 | 264,75 | 264,75 | -0,82% | - |
| 14.04.2025 | 266,95 | 266,95 | 266,95 | 266,95 | 2,73% | 8,00 |
| 11.04.2025 | 259,75 | 259,85 | 259,75 | 259,85 | -2,39% | - |
| 10.04.2025 | 266,90 | 269,45 | 263,95 | 266,20 | 6,25% | 110,00 |
| 09.04.2025 | 248,60 | 250,55 | 248,60 | 250,55 | -2,51% | 120,00 |
| 08.04.2025 | 256,65 | 257,00 | 256,65 | 257,00 | 3,01% | 30,00 |
| 07.04.2025 | 251,25 | 251,50 | 249,50 | 249,50 | -4,81% | 60,00 |
| 04.04.2025 | 274,75 | 278,55 | 262,10 | 262,10 | -4,97% | 341,00 |
| 03.04.2025 | 275,80 | 278,25 | 275,80 | 275,80 | -2,65% | 80,00 |
| 02.04.2025 | 283,30 | 283,30 | 283,30 | 283,30 | 0,48% | - |
| 01.04.2025 | 281,95 | 281,95 | 281,95 | 281,95 | 0,23% | - |
| 31.03.2025 | 274,65 | 281,30 | 274,65 | 281,30 | 0,27% | 9,00 |
| 28.03.2025 | 283,40 | 283,40 | 280,55 | 280,55 | -0,18% | 30,00 |
| 27.03.2025 | 280,45 | 281,05 | 280,45 | 281,05 | -0,48% | 36,00 |
| 26.03.2025 | 277,20 | 282,40 | 277,20 | 282,40 | 2,06% | 4,00 |
| 25.03.2025 | 276,50 | 277,40 | 276,50 | 276,70 | -0,22% | 100,00 |
| 24.03.2025 | 274,10 | 277,30 | 274,10 | 277,30 | 2,23% | 121,00 |
| 21.03.2025 | 274,40 | 274,55 | 271,25 | 271,25 | -1,60% | 48,00 |
| 20.03.2025 | 274,25 | 275,65 | 274,25 | 275,65 | 1,60% | 18,00 |
| 19.03.2025 | 270,70 | 271,30 | 270,70 | 271,30 | 0,80% | 150,00 |
| 18.03.2025 | 271,05 | 271,05 | 269,15 | 269,15 | -0,11% | 10,00 |
| 17.03.2025 | 266,50 | 269,45 | 266,50 | 269,45 | 0,71% | 23,00 |
| 14.03.2025 | 267,35 | 267,95 | 267,00 | 267,55 | -0,59% | 312,00 |
| 13.03.2025 | 268,85 | 269,15 | 268,85 | 269,15 | -0,04% | 406,00 |
| 12.03.2025 | 268,20 | 270,15 | 267,45 | 269,25 | 0,58% | 864,00 |
| 11.03.2025 | 278,55 | 278,55 | 267,70 | 267,70 | -4,90% | 222,00 |
| 10.03.2025 | 282,95 | 283,75 | 281,50 | 281,50 | -0,35% | 477,00 |
| 07.03.2025 | 278,75 | 282,50 | 278,75 | 282,50 | 0,87% | 25,00 |
| 06.03.2025 | 286,25 | 286,25 | 280,05 | 280,05 | -4,74% | 85,00 |
| 05.03.2025 | 294,50 | 294,50 | 294,00 | 294,00 | -2,54% | 33,00 |
| 04.03.2025 | 303,35 | 303,35 | 301,65 | 301,65 | -0,36% | 107,00 |
| 03.03.2025 | 302,75 | 302,75 | 302,75 | 302,75 | 0,48% | - |
| 28.02.2025 | 298,80 | 301,30 | 298,80 | 301,30 | 1,35% | 58,00 |
| 27.02.2025 | 297,30 | 297,30 | 297,30 | 297,30 | -0,52% | - |
| 26.02.2025 | 298,55 | 298,85 | 298,55 | 298,85 | 0,22% | 33,00 |
| 25.02.2025 | 297,35 | 298,20 | 297,35 | 298,20 | 0,44% | 1,00 |