278,325€
-1,76%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 277,67 | 278,50 | 277,35 | 278,15 | -1,82% | - |
| 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 |
| 27.11.2024 | 292,55 | 293,60 | 291,60 | 292,10 | 0,60% | 146,00 |
| 26.11.2024 | 290,35 | 290,35 | 290,35 | 290,35 | 0,10% | - |
| 25.11.2024 | 292,20 | 292,20 | 290,05 | 290,05 | 0,03% | 2,00 |
| 22.11.2024 | 289,95 | 289,95 | 289,95 | 289,95 | 0,03% | - |
| 21.11.2024 | 282,13 | 290,02 | 281,05 | 289,88 | 2,05% | 45,00 |
| 20.11.2024 | 280,85 | 284,05 | 280,85 | 284,05 | 0,66% | 27,00 |
| 19.11.2024 | 281,40 | 282,20 | 281,40 | 282,20 | -0,63% | 25,00 |
| 18.11.2024 | 284,00 | 284,00 | 284,00 | 284,00 | -0,18% | 3,00 |
| 15.11.2024 | 284,50 | 284,50 | 284,50 | 284,50 | -0,77% | - |
| 14.11.2024 | 290,80 | 292,45 | 286,70 | 286,70 | -1,48% | 37,00 |
| 13.11.2024 | 288,95 | 291,00 | 288,95 | 291,00 | -0,53% | 35,00 |
| 12.11.2024 | 287,65 | 292,60 | 287,65 | 292,55 | 1,09% | 12,00 |
| 11.11.2024 | 283,45 | 289,40 | 283,45 | 289,40 | 1,31% | 286,00 |
| 08.11.2024 | 282,10 | 285,65 | 282,10 | 285,65 | 1,12% | 40,00 |
| 07.11.2024 | 282,80 | 285,15 | 282,50 | 282,50 | 3,71% | 200,00 |
| 06.11.2024 | 272,40 | 272,40 | 272,40 | 272,40 | 2,06% | - |
| 05.11.2024 | 265,70 | 266,90 | 265,70 | 266,90 | 1,14% | 6,00 |
| 04.11.2024 | 263,90 | 263,90 | 263,90 | 263,90 | -0,60% | - |
| 01.11.2024 | 265,50 | 265,50 | 265,50 | 265,50 | -0,99% | - |
| 31.10.2024 | 268,15 | 268,15 | 268,15 | 268,15 | 0,90% | - |
| 30.10.2024 | 265,75 | 265,75 | 265,75 | 265,75 | -0,52% | - |
| 29.10.2024 | 264,55 | 267,85 | 264,55 | 267,15 | 0,07% | 160,00 |
| 28.10.2024 | 268,10 | 268,10 | 266,95 | 266,95 | -0,02% | 46,00 |
| 25.10.2024 | 267,00 | 268,10 | 267,00 | 267,00 | -0,15% | 136,00 |
| 24.10.2024 | 268,30 | 268,30 | 267,40 | 267,40 | -0,54% | 40,00 |
| 23.10.2024 | 268,80 | 271,70 | 268,80 | 268,85 | -0,15% | 171,00 |
| 22.10.2024 | 267,90 | 269,25 | 267,75 | 269,25 | 0,15% | 60,00 |
| 21.10.2024 | 270,25 | 270,50 | 268,75 | 268,85 | 0,34% | 115,00 |
| 18.10.2024 | 268,65 | 268,65 | 267,95 | 267,95 | -0,76% | 90,00 |
| 17.10.2024 | 267,30 | 270,00 | 267,30 | 270,00 | 1,41% | 4,00 |
| 16.10.2024 | 266,25 | 266,25 | 266,25 | 266,25 | -0,37% | - |
| 15.10.2024 | 266,40 | 269,00 | 266,40 | 267,25 | 1,52% | 85,00 |
| 14.10.2024 | 263,25 | 263,25 | 263,25 | 263,25 | 0,63% | 50,00 |
| 11.10.2024 | 261,60 | 261,60 | 261,60 | 261,60 | -0,53% | - |
| 10.10.2024 | 262,05 | 263,45 | 262,05 | 263,00 | 0,27% | 40,00 |
| 09.10.2024 | 258,85 | 262,30 | 258,85 | 262,30 | 2,40% | 19,00 |
| 08.10.2024 | 256,15 | 256,15 | 256,15 | 256,15 | -0,72% | - |
| 07.10.2024 | 259,05 | 260,00 | 258,00 | 258,00 | -0,64% | 92,00 |
| 04.10.2024 | 257,55 | 259,65 | 257,55 | 259,65 | 1,49% | 61,00 |
| 03.10.2024 | 255,85 | 255,85 | 255,85 | 255,85 | 1,53% | - |
| 02.10.2024 | 252,00 | 252,00 | 252,00 | 252,00 | 0,84% | - |
| 01.10.2024 | 247,60 | 249,90 | 247,60 | 249,90 | 2,42% | 20,00 |
| 30.09.2024 | 244,00 | 244,00 | 244,00 | 244,00 | -0,97% | - |
| 27.09.2024 | 245,15 | 246,60 | 245,15 | 246,40 | -0,61% | 112,00 |
| 26.09.2024 | 248,10 | 248,10 | 247,90 | 247,90 | 0,83% | 40,00 |
| 25.09.2024 | 245,85 | 245,85 | 245,85 | 245,85 | -1,40% | - |
| 24.09.2024 | 249,25 | 249,35 | 249,25 | 249,35 | 0,08% | 1,00 |
| 23.09.2024 | 247,45 | 249,65 | 247,45 | 249,15 | 0,61% | 25,00 |
| 20.09.2024 | 247,65 | 247,65 | 247,65 | 247,65 | -0,64% | - |
| 19.09.2024 | 249,25 | 249,25 | 249,25 | 249,25 | -0,52% | - |
| 18.09.2024 | 250,55 | 250,55 | 250,55 | 250,55 | -0,36% | - |
| 17.09.2024 | 249,75 | 251,45 | 249,75 | 251,45 | 0,94% | 12,00 |
| 16.09.2024 | 249,10 | 249,10 | 249,10 | 249,10 | -0,56% | - |
| 13.09.2024 | 249,10 | 250,50 | 249,10 | 250,50 | -0,38% | 5,00 |
| 12.09.2024 | 251,60 | 251,60 | 251,45 | 251,45 | 0,10% | 100,00 |
| 11.09.2024 | 251,20 | 251,20 | 251,20 | 251,20 | 1,15% | - |
| 10.09.2024 | 248,35 | 248,35 | 248,35 | 248,35 | 2,01% | - |
| 09.09.2024 | 243,45 | 243,45 | 243,45 | 243,45 | 0,31% | - |
| 06.09.2024 | 241,75 | 242,70 | 241,75 | 242,70 | -1,92% | 2,00 |
| 05.09.2024 | 247,45 | 247,45 | 247,45 | 247,45 | -0,36% | - |
| 04.09.2024 | 247,50 | 249,00 | 247,50 | 248,35 | -0,62% | 5,00 |
| 03.09.2024 | 249,90 | 249,90 | 249,90 | 249,90 | 0,34% | - |
| 02.09.2024 | 250,00 | 251,10 | 249,05 | 249,05 | 1,36% | 163,00 |
| 30.08.2024 | 246,70 | 248,25 | 245,70 | 245,70 | 0,94% | 158,00 |
| 29.08.2024 | 243,40 | 243,40 | 243,40 | 243,40 | -0,90% | - |
| 28.08.2024 | 245,60 | 245,60 | 245,60 | 245,60 | 1,32% | - |
| 27.08.2024 | 242,40 | 242,40 | 242,40 | 242,40 | 0,79% | - |
| 26.08.2024 | 240,50 | 240,50 | 240,50 | 240,50 | -0,68% | - |
| 23.08.2024 | 242,15 | 242,15 | 242,15 | 242,15 | 0,48% | - |
| 22.08.2024 | 239,60 | 241,00 | 239,60 | 241,00 | 1,56% | 200,00 |
| 21.08.2024 | 237,30 | 237,30 | 237,30 | 237,30 | -0,50% | - |
| 20.08.2024 | 238,50 | 238,50 | 238,50 | 238,50 | 0,13% | - |
| 19.08.2024 | 239,05 | 239,05 | 238,20 | 238,20 | -0,73% | 51,00 |
| 16.08.2024 | 239,95 | 239,95 | 239,95 | 239,95 | -0,37% | - |
| 15.08.2024 | 238,60 | 240,85 | 238,60 | 240,85 | 0,99% | 10,00 |
| 14.08.2024 | 237,85 | 238,50 | 237,85 | 238,50 | 0,17% | 30,00 |
| 13.08.2024 | 238,10 | 238,10 | 238,10 | 238,10 | -0,61% | 2,00 |
| 12.08.2024 | 239,55 | 239,55 | 239,55 | 239,55 | -0,40% | - |
| 09.08.2024 | 240,05 | 240,50 | 240,05 | 240,50 | -0,31% | 30,00 |
| 08.08.2024 | 233,10 | 241,25 | 233,10 | 241,25 | -0,29% | 10,00 |
| 07.08.2024 | 238,55 | 241,95 | 238,55 | 241,95 | 0,79% | 416,00 |
| 06.08.2024 | 237,15 | 240,05 | 237,00 | 240,05 | -4,10% | 31,00 |
| 05.08.2024 | 234,25 | 250,30 | 234,25 | 250,30 | 3,56% | 129,00 |
| 02.08.2024 | 239,20 | 241,70 | 239,20 | 241,70 | -0,74% | 32,00 |