248,500€
-1,17%
Echtzeit-Aktienkurs Automatic Data Processing
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 243,80 | 243,80 | 243,50 | 243,50 | -0,08% | 20,00 |
| 31.07.2024 | 239,25 | 243,70 | 239,25 | 243,70 | 3,66% | 60,00 |
| 30.07.2024 | 235,10 | 235,10 | 235,10 | 235,10 | 0,81% | - |
| 29.07.2024 | 232,95 | 233,20 | 232,95 | 233,20 | 1,70% | 10,00 |
| 26.07.2024 | 229,30 | 229,30 | 229,30 | 229,30 | 0,90% | - |
| 25.07.2024 | 227,25 | 227,25 | 227,25 | 227,25 | 0,02% | - |
| 24.07.2024 | 227,20 | 227,20 | 227,20 | 227,20 | 0,26% | - |
| 23.07.2024 | 226,60 | 226,60 | 226,60 | 226,60 | -0,57% | - |
| 22.07.2024 | 227,90 | 227,90 | 227,90 | 227,90 | 0,42% | 40,00 |
| 19.07.2024 | 226,95 | 226,95 | 226,95 | 226,95 | -0,40% | - |
| 18.07.2024 | 227,85 | 227,85 | 227,85 | 227,85 | 1,63% | - |
| 17.07.2024 | 224,20 | 224,20 | 224,20 | 224,20 | 0,76% | - |
| 16.07.2024 | 222,50 | 222,50 | 222,50 | 222,50 | 0,18% | - |
| 15.07.2024 | 218,35 | 222,10 | 218,35 | 222,10 | 1,79% | 7,00 |
| 12.07.2024 | 216,10 | 218,20 | 216,05 | 218,20 | 1,42% | 42,00 |
| 11.07.2024 | 215,25 | 215,25 | 215,15 | 215,15 | -0,05% | 30,00 |
| 10.07.2024 | 216,50 | 216,50 | 215,25 | 215,25 | -0,02% | 12,00 |
| 09.07.2024 | 215,30 | 215,30 | 215,30 | 215,30 | -0,78% | - |
| 08.07.2024 | 217,00 | 217,00 | 217,00 | 217,00 | -1,03% | 2,00 |
| 05.07.2024 | 218,50 | 219,25 | 218,50 | 219,25 | 0,09% | 7,00 |
| 04.07.2024 | 219,05 | 219,05 | 219,05 | 219,05 | -0,45% | - |
| 03.07.2024 | 220,05 | 220,05 | 220,05 | 220,05 | 0,46% | - |
| 02.07.2024 | 218,95 | 219,05 | 218,95 | 219,05 | -1,02% | 9,00 |
| 01.07.2024 | 222,05 | 222,05 | 221,30 | 221,30 | -0,52% | 45,00 |
| 28.06.2024 | 222,45 | 222,45 | 222,45 | 222,45 | 0,14% | - |
| 27.06.2024 | 222,15 | 222,15 | 222,15 | 222,15 | -4,10% | - |
| 26.06.2024 | 231,65 | 231,65 | 231,65 | 231,65 | -0,09% | - |
| 25.06.2024 | 231,60 | 231,85 | 231,60 | 231,85 | 0,24% | 35,00 |
| 24.06.2024 | 231,30 | 231,30 | 231,30 | 231,30 | 0,37% | - |
| 21.06.2024 | 229,20 | 230,45 | 229,20 | 230,45 | 0,44% | 25,00 |
| 20.06.2024 | 228,30 | 229,45 | 228,30 | 229,45 | 1,06% | 15,00 |
| 19.06.2024 | 227,05 | 227,05 | 227,05 | 227,05 | -0,33% | - |
| 18.06.2024 | 227,85 | 227,85 | 227,80 | 227,80 | 0,73% | 10,00 |
| 17.06.2024 | 226,15 | 226,15 | 226,15 | 226,15 | 0,04% | - |
| 14.06.2024 | 226,05 | 226,05 | 226,05 | 226,05 | -0,88% | - |
| 13.06.2024 | 228,05 | 228,05 | 228,05 | 228,05 | -0,44% | - |
| 12.06.2024 | 229,05 | 229,05 | 229,05 | 229,05 | 0,20% | - |
| 11.06.2024 | 228,60 | 228,60 | 228,60 | 228,60 | -2,29% | - |
| 10.06.2024 | 233,95 | 233,95 | 233,95 | 233,95 | 0,91% | - |
| 07.06.2024 | 227,10 | 231,85 | 227,10 | 231,85 | 2,14% | 10,00 |
| 06.06.2024 | 225,25 | 227,00 | 225,25 | 227,00 | 0,38% | 3,00 |
| 05.06.2024 | 226,15 | 226,15 | 226,15 | 226,15 | 1,41% | - |
| 04.06.2024 | 223,00 | 223,00 | 223,00 | 223,00 | -1,04% | - |
| 03.06.2024 | 225,35 | 225,35 | 225,35 | 225,35 | 0,74% | - |
| 31.05.2024 | 222,05 | 223,70 | 222,05 | 223,70 | 1,27% | 1,00 |
| 30.05.2024 | 220,90 | 220,90 | 220,90 | 220,90 | -1,01% | - |
| 29.05.2024 | 223,15 | 223,15 | 223,15 | 223,15 | 0,04% | - |
| 28.05.2024 | 229,05 | 229,90 | 223,05 | 223,05 | -2,62% | 19,00 |
| 27.05.2024 | 229,05 | 229,05 | 229,05 | 229,05 | -1,29% | - |
| 24.05.2024 | 232,05 | 232,05 | 232,05 | 232,05 | -1,76% | - |
| 23.05.2024 | 235,15 | 236,20 | 235,10 | 236,20 | 0,60% | 26,00 |
| 22.05.2024 | 231,75 | 234,80 | 231,75 | 234,80 | 1,54% | 11,00 |
| 21.05.2024 | 231,25 | 231,25 | 231,25 | 231,25 | -0,09% | - |
| 20.05.2024 | 231,45 | 231,45 | 231,45 | 231,45 | 1,03% | - |
| 17.05.2024 | 229,75 | 229,75 | 229,10 | 229,10 | 1,37% | 250,00 |
| 16.05.2024 | 226,00 | 226,00 | 226,00 | 226,00 | -0,07% | - |
| 15.05.2024 | 226,15 | 226,15 | 226,15 | 226,15 | -1,24% | - |
| 14.05.2024 | 229,00 | 229,00 | 229,00 | 229,00 | -0,50% | - |
| 13.05.2024 | 228,85 | 230,15 | 228,85 | 230,15 | 1,25% | 5,00 |
| 10.05.2024 | 227,00 | 227,30 | 227,00 | 227,30 | 0,95% | 40,00 |
| 09.05.2024 | 225,15 | 225,15 | 225,15 | 225,15 | -1,08% | - |
| 08.05.2024 | 227,60 | 227,60 | 227,60 | 227,60 | 0,73% | - |
| 07.05.2024 | 224,70 | 225,95 | 224,70 | 225,95 | 0,96% | 120,00 |
| 06.05.2024 | 224,10 | 226,00 | 223,80 | 223,80 | -0,78% | 115,00 |
| 03.05.2024 | 225,55 | 225,55 | 225,55 | 225,55 | -3,51% | - |
| 02.05.2024 | 233,75 | 233,75 | 233,75 | 233,75 | 2,84% | 2,00 |