226,650€
2,51%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 224,05 | 226,15 | 224,05 | 226,00 | 2,22% | 43,00 |
| 11.12.2025 | 220,65 | 221,10 | 220,65 | 221,10 | -0,20% | 25,00 |
| 10.12.2025 | 221,70 | 221,70 | 221,55 | 221,55 | -0,85% | 100,00 |
| 09.12.2025 | 221,50 | 223,45 | 221,50 | 223,45 | 0,11% | 4,00 |
| 08.12.2025 | 224,85 | 224,85 | 222,50 | 223,20 | -0,20% | 17,00 |
| 05.12.2025 | 223,55 | 223,65 | 223,55 | 223,65 | 0,16% | 83,00 |
| 04.12.2025 | 222,65 | 223,30 | 222,65 | 223,30 | 1,41% | 100,00 |
| 03.12.2025 | 220,55 | 220,55 | 220,20 | 220,20 | -0,74% | 50,00 |
| 02.12.2025 | 219,50 | 221,85 | 219,50 | 221,85 | 0,20% | 397,00 |
| 01.12.2025 | 218,40 | 221,40 | 218,40 | 221,40 | 0,82% | 60,00 |
| 28.11.2025 | 219,60 | 219,60 | 219,60 | 219,60 | 0,30% | - |
| 27.11.2025 | 218,95 | 218,95 | 218,95 | 218,95 | -1,08% | - |
| 26.11.2025 | 221,35 | 221,35 | 221,35 | 221,35 | 1,91% | - |
| 25.11.2025 | 216,15 | 217,20 | 216,15 | 217,20 | -0,98% | 10,00 |
| 24.11.2025 | 219,35 | 219,35 | 219,35 | 219,35 | -0,09% | - |
| 21.11.2025 | 215,85 | 219,60 | 215,85 | 219,55 | 1,04% | 38,00 |
| 20.11.2025 | 216,15 | 217,30 | 216,15 | 217,30 | 0,49% | 10,00 |
| 19.11.2025 | 215,15 | 216,40 | 215,15 | 216,25 | 0,51% | 42,00 |
| 18.11.2025 | 215,45 | 215,45 | 215,15 | 215,15 | -1,31% | 320,00 |
| 17.11.2025 | 217,85 | 218,00 | 217,85 | 218,00 | -0,23% | 32,00 |
| 14.11.2025 | 218,20 | 220,00 | 218,20 | 218,50 | 0,09% | 202,00 |
| 13.11.2025 | 219,95 | 219,95 | 218,30 | 218,30 | -0,89% | 47,00 |
| 12.11.2025 | 220,05 | 220,45 | 220,05 | 220,25 | 0,11% | 400,00 |
| 11.11.2025 | 219,40 | 220,00 | 219,40 | 220,00 | 0,02% | 19,00 |
| 10.11.2025 | 221,40 | 221,40 | 219,95 | 219,95 | 0,43% | 55,00 |
| 07.11.2025 | 218,35 | 219,00 | 218,35 | 219,00 | -0,30% | 21,00 |
| 06.11.2025 | 225,05 | 225,05 | 219,65 | 219,65 | -2,36% | 16,00 |
| 05.11.2025 | 225,05 | 226,10 | 224,95 | 224,95 | 1,47% | 74,00 |
| 04.11.2025 | 221,70 | 221,70 | 221,70 | 221,70 | -0,43% | - |
| 03.11.2025 | 225,40 | 226,65 | 222,65 | 222,65 | -1,63% | 34,00 |
| 31.10.2025 | 224,80 | 226,35 | 224,80 | 226,35 | -0,04% | 105,00 |
| 30.10.2025 | 225,00 | 226,70 | 225,00 | 226,45 | -1,59% | 354,00 |
| 29.10.2025 | 240,05 | 240,05 | 229,75 | 230,10 | -4,28% | 80,00 |
| 28.10.2025 | 240,40 | 240,40 | 240,40 | 240,40 | -0,25% | - |
| 27.10.2025 | 241,90 | 241,90 | 241,00 | 241,00 | -0,33% | 46,00 |
| 24.10.2025 | 242,00 | 243,10 | 241,80 | 241,80 | -0,64% | 43,00 |
| 23.10.2025 | 244,25 | 244,25 | 243,35 | 243,35 | -1,32% | 120,00 |
| 22.10.2025 | 244,20 | 246,60 | 244,20 | 246,60 | 0,71% | 10,00 |
| 21.10.2025 | 242,80 | 244,85 | 242,80 | 244,85 | 1,47% | 70,00 |
| 20.10.2025 | 241,30 | 241,30 | 241,30 | 241,30 | 1,15% | - |
| 17.10.2025 | 237,90 | 238,55 | 237,90 | 238,55 | -1,55% | 124,00 |
| 16.10.2025 | 243,85 | 244,65 | 240,00 | 242,30 | -1,26% | 81,00 |
| 15.10.2025 | 245,05 | 245,40 | 245,05 | 245,40 | -0,04% | 56,00 |
| 14.10.2025 | 245,50 | 245,80 | 244,85 | 245,50 | -0,20% | 390,00 |
| 13.10.2025 | 246,60 | 248,00 | 246,00 | 246,00 | -0,43% | 36,00 |
| 10.10.2025 | 246,80 | 247,05 | 246,75 | 247,05 | -1,02% | 43,00 |
| 09.10.2025 | 249,30 | 250,35 | 249,30 | 249,60 | -0,74% | 28,00 |
| 08.10.2025 | 251,45 | 251,45 | 251,45 | 251,45 | 0,98% | - |
| 07.10.2025 | 247,90 | 249,00 | 247,90 | 249,00 | 0,40% | 225,00 |
| 06.10.2025 | 248,60 | 252,05 | 248,00 | 248,00 | 0,00% | 230,00 |
| 03.10.2025 | 246,85 | 248,05 | 246,85 | 248,00 | -0,08% | 400,00 |
| 02.10.2025 | 247,80 | 248,90 | 247,20 | 248,20 | 0,10% | 178,00 |
| 01.10.2025 | 247,90 | 247,95 | 247,90 | 247,95 | -0,22% | 1,00 |
| 30.09.2025 | 248,80 | 249,30 | 248,30 | 248,50 | -0,36% | 94,00 |
| 29.09.2025 | 249,40 | 249,40 | 249,40 | 249,40 | 1,07% | 10,00 |
| 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 |