249,075€
0,60%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 246,75 | 246,75 | 246,75 | 246,75 | -0,34% | - |
| 25.09.2025 | 247,60 | 247,60 | 247,60 | 247,60 | 1,16% | - |
| 24.09.2025 | 244,75 | 244,75 | 244,75 | 244,75 | -1,41% | - |
| 23.09.2025 | 248,25 | 249,45 | 248,25 | 248,25 | -0,30% | 21,00 |
| 22.09.2025 | 249,00 | 249,00 | 249,00 | 249,00 | 1,01% | 10,00 |
| 19.09.2025 | 246,50 | 246,50 | 246,50 | 246,50 | 0,76% | - |
| 18.09.2025 | 244,50 | 245,00 | 244,50 | 244,65 | 0,72% | 156,00 |
| 17.09.2025 | 242,90 | 242,90 | 242,90 | 242,90 | -1,38% | - |
| 16.09.2025 | 246,55 | 246,55 | 246,30 | 246,30 | -1,32% | 210,00 |
| 15.09.2025 | 249,60 | 249,60 | 249,60 | 249,60 | -0,85% | - |
| 12.09.2025 | 251,75 | 251,75 | 251,75 | 251,75 | 0,02% | - |
| 11.09.2025 | 250,02 | 252,05 | 248,98 | 251,70 | -0,93% | 31,00 |
| 10.09.2025 | 254,05 | 254,05 | 254,05 | 254,05 | 0,40% | - |
| 09.09.2025 | 253,43 | 254,68 | 252,65 | 253,05 | 0,08% | 45,00 |
| 08.09.2025 | 252,10 | 253,77 | 250,10 | 252,85 | -1,73% | 127,00 |
| 05.09.2025 | 257,30 | 257,30 | 257,30 | 257,30 | 0,06% | - |
| 04.09.2025 | 252,40 | 257,15 | 252,35 | 257,15 | 0,06% | 20,00 |
| 03.09.2025 | 257,00 | 257,00 | 257,00 | 257,00 | -1,06% | - |
| 02.09.2025 | 259,40 | 259,75 | 259,40 | 259,75 | 0,31% | 25,00 |
| 01.09.2025 | 258,70 | 259,95 | 258,70 | 258,95 | -0,33% | 25,00 |
| 29.08.2025 | 259,80 | 259,80 | 259,80 | 259,80 | 0,00% | - |
| 28.08.2025 | 259,70 | 259,80 | 259,70 | 259,80 | -0,88% | 96,00 |
| 27.08.2025 | 260,70 | 262,10 | 260,70 | 262,10 | 0,81% | 12,00 |
| 26.08.2025 | 260,55 | 261,35 | 260,00 | 260,00 | -0,27% | 16,00 |
| 25.08.2025 | 262,40 | 262,55 | 260,70 | 260,70 | -0,57% | 145,00 |
| 22.08.2025 | 262,50 | 262,50 | 262,20 | 262,20 | -0,74% | 109,00 |
| 21.08.2025 | 264,70 | 264,95 | 264,15 | 264,15 | 0,97% | 110,00 |
| 20.08.2025 | 261,20 | 261,60 | 261,20 | 261,60 | 1,04% | 20,00 |
| 19.08.2025 | 258,90 | 258,90 | 258,90 | 258,90 | 0,47% | - |
| 18.08.2025 | 257,70 | 257,70 | 257,70 | 257,70 | -0,15% | - |
| 15.08.2025 | 258,10 | 258,10 | 258,10 | 258,10 | -0,56% | - |
| 14.08.2025 | 259,55 | 259,55 | 259,55 | 259,55 | 1,25% | - |
| 13.08.2025 | 256,35 | 256,35 | 256,35 | 256,35 | -1,69% | - |
| 12.08.2025 | 260,75 | 260,75 | 260,75 | 260,75 | -1,27% | - |
| 11.08.2025 | 262,50 | 264,40 | 262,50 | 264,10 | 0,78% | 117,00 |
| 08.08.2025 | 259,75 | 262,05 | 259,75 | 262,05 | 0,17% | 100,00 |
| 07.08.2025 | 258,25 | 261,60 | 258,25 | 261,60 | 0,98% | 175,00 |
| 06.08.2025 | 258,70 | 259,05 | 257,55 | 259,05 | -0,61% | 75,00 |
| 05.08.2025 | 262,25 | 262,25 | 260,65 | 260,65 | -0,38% | 60,00 |
| 04.08.2025 | 261,65 | 261,65 | 261,20 | 261,65 | -2,68% | 350,00 |
| 01.08.2025 | 268,75 | 269,50 | 268,75 | 268,85 | -0,79% | 68,00 |
| 31.07.2025 | 268,90 | 275,15 | 268,90 | 271,00 | -0,66% | 195,00 |
| 30.07.2025 | 267,45 | 272,80 | 262,90 | 272,80 | 2,89% | 259,00 |
| 29.07.2025 | 265,15 | 265,15 | 265,15 | 265,15 | 0,13% | - |
| 28.07.2025 | 262,80 | 264,80 | 262,80 | 264,80 | 1,09% | 100,00 |
| 25.07.2025 | 260,55 | 262,00 | 260,55 | 261,95 | 1,26% | 112,00 |
| 24.07.2025 | 258,70 | 258,70 | 258,70 | 258,70 | 0,37% | - |
| 23.07.2025 | 258,00 | 258,00 | 257,75 | 257,75 | -1,25% | 5,00 |
| 22.07.2025 | 256,40 | 261,00 | 256,40 | 261,00 | 1,16% | 59,00 |
| 21.07.2025 | 259,45 | 259,55 | 258,00 | 258,00 | -0,75% | 95,00 |
| 18.07.2025 | 259,95 | 259,95 | 259,95 | 259,95 | -0,33% | - |
| 17.07.2025 | 258,40 | 260,80 | 258,40 | 260,80 | 1,48% | 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 |