256,875€
-0,42%
Echtzeit-Aktienkurs Automatic Data Processing
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 296,90 | 296,90 | 296,90 | 296,90 | 0,64% | 10,00 |
| 21.02.2025 | 296,60 | 299,05 | 295,00 | 295,00 | -1,88% | 100,00 |
| 20.02.2025 | 298,95 | 300,65 | 298,95 | 300,65 | 0,22% | 20,00 |
| 19.02.2025 | 295,70 | 300,00 | 295,70 | 300,00 | 0,91% | 3,00 |
| 18.02.2025 | 294,95 | 297,30 | 294,95 | 297,30 | 0,58% | 85,00 |
| 17.02.2025 | 297,40 | 297,40 | 295,60 | 295,60 | -0,17% | 94,00 |
| 14.02.2025 | 296,10 | 296,10 | 296,10 | 296,10 | 0,08% | - |
| 13.02.2025 | 293,50 | 295,85 | 293,50 | 295,85 | 0,10% | 35,00 |
| 12.02.2025 | 294,45 | 295,55 | 294,05 | 295,55 | -0,12% | 153,00 |
| 11.02.2025 | 296,75 | 297,80 | 295,90 | 295,90 | -0,70% | 50,00 |
| 10.02.2025 | 298,40 | 298,40 | 298,00 | 298,00 | -0,15% | 120,00 |
| 07.02.2025 | 297,05 | 300,30 | 297,05 | 298,45 | 0,25% | 73,00 |
| 06.02.2025 | 296,40 | 297,70 | 296,40 | 297,70 | 2,11% | 38,00 |
| 05.02.2025 | 291,55 | 291,55 | 291,55 | 291,55 | -0,60% | - |
| 04.02.2025 | 297,40 | 297,40 | 293,30 | 293,30 | 0,98% | 53,00 |
| 03.02.2025 | 290,45 | 290,45 | 290,45 | 290,45 | -0,58% | - |
| 31.01.2025 | 292,15 | 292,15 | 292,15 | 292,15 | 0,74% | - |
| 30.01.2025 | 288,75 | 290,00 | 288,75 | 290,00 | -0,53% | 3,00 |
| 29.01.2025 | 286,00 | 297,30 | 286,00 | 291,55 | 1,53% | 324,00 |
| 28.01.2025 | 288,55 | 288,55 | 287,10 | 287,15 | 3,03% | 39,00 |
| 27.01.2025 | 278,00 | 278,70 | 278,00 | 278,70 | -1,78% | 600,00 |
| 24.01.2025 | 281,60 | 283,75 | 281,60 | 283,75 | 0,09% | 18,00 |
| 23.01.2025 | 283,50 | 283,50 | 283,50 | 283,50 | -1,08% | - |
| 22.01.2025 | 286,60 | 286,60 | 286,60 | 286,60 | -0,47% | - |
| 21.01.2025 | 284,80 | 287,95 | 284,80 | 287,95 | 0,91% | 148,00 |
| 20.01.2025 | 286,75 | 286,75 | 285,35 | 285,35 | -2,38% | 1,00 |
| 17.01.2025 | 287,55 | 292,30 | 287,55 | 292,30 | 1,83% | 12,00 |
| 16.01.2025 | 284,95 | 287,05 | 284,95 | 287,05 | 0,99% | 10,00 |
| 15.01.2025 | 283,15 | 285,40 | 283,15 | 284,25 | 0,83% | 130,00 |
| 14.01.2025 | 282,75 | 284,50 | 281,90 | 281,90 | -0,04% | 157,00 |
| 13.01.2025 | 278,45 | 282,00 | 278,45 | 282,00 | -0,19% | 40,00 |
| 10.01.2025 | 282,55 | 282,55 | 282,55 | 282,55 | -0,21% | - |
| 09.01.2025 | 283,15 | 283,15 | 283,15 | 283,15 | 0,64% | 25,00 |
| 08.01.2025 | 278,35 | 281,35 | 278,35 | 281,35 | 2,36% | 75,00 |
| 07.01.2025 | 274,85 | 274,85 | 274,85 | 274,85 | -2,52% | - |
| 06.01.2025 | 282,85 | 282,85 | 281,95 | 281,95 | -0,51% | 67,00 |
| 03.01.2025 | 281,90 | 283,40 | 281,90 | 283,40 | 0,05% | 100,00 |
| 02.01.2025 | 283,25 | 283,25 | 283,25 | 283,25 | -0,14% | - |
| 30.12.2024 | 283,65 | 283,65 | 283,65 | 283,65 | 0,09% | 10,00 |
| 27.12.2024 | 284,75 | 284,95 | 283,40 | 283,40 | 0,12% | 528,00 |
| 23.12.2024 | 283,05 | 283,05 | 283,05 | 283,05 | 0,32% | - |
| 20.12.2024 | 278,10 | 283,05 | 277,40 | 282,15 | 1,73% | 116,00 |
| 19.12.2024 | 277,35 | 277,35 | 277,35 | 277,35 | -2,10% | - |
| 18.12.2024 | 280,75 | 283,30 | 280,75 | 283,30 | 0,35% | 107,00 |
| 17.12.2024 | 282,05 | 282,30 | 282,05 | 282,30 | -0,26% | 17,00 |
| 16.12.2024 | 281,35 | 283,05 | 281,35 | 283,05 | -0,65% | 50,00 |
| 13.12.2024 | 284,80 | 284,90 | 284,80 | 284,90 | -0,05% | 150,00 |
| 12.12.2024 | 284,70 | 285,05 | 284,70 | 285,05 | -0,64% | 201,00 |
| 11.12.2024 | 286,90 | 286,90 | 286,90 | 286,90 | 2,30% | - |
| 10.12.2024 | 280,45 | 280,45 | 280,45 | 280,45 | -2,79% | - |
| 09.12.2024 | 289,70 | 289,70 | 286,35 | 288,50 | 1,33% | 77,00 |
| 06.12.2024 | 284,70 | 284,70 | 284,70 | 284,70 | -0,04% | - |
| 05.12.2024 | 286,85 | 286,85 | 284,80 | 284,80 | -1,37% | 635,00 |
| 04.12.2024 | 288,75 | 288,75 | 288,75 | 288,75 | 0,00% | - |
| 03.12.2024 | 291,15 | 291,15 | 288,75 | 288,75 | -0,93% | 55,00 |
| 02.12.2024 | 290,30 | 292,65 | 290,30 | 291,45 | 0,12% | 19,00 |
| 29.11.2024 | 290,50 | 291,10 | 290,50 | 291,10 | -0,56% | 50,00 |
| 28.11.2024 | 290,95 | 292,75 | 290,95 | 292,75 | 0,22% | 4,00 |