248,050€
0,38%
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 | 247,25 | 247,73 | 246,93 | 247,13 | 0,01% | - |
| 25.09.2025 | 248,15 | 251,08 | 246,55 | 247,10 | -0,16% | 54,00 |
| 24.09.2025 | 244,60 | 249,52 | 244,50 | 247,50 | 1,25% | 70,00 |
| 23.09.2025 | 248,93 | 249,25 | 243,43 | 244,45 | -1,63% | 58,00 |
| 22.09.2025 | 248,95 | 249,48 | 244,25 | 248,50 | 0,16% | 20,00 |
| 19.09.2025 | 247,13 | 249,52 | 246,60 | 248,10 | 0,81% | - |
| 18.09.2025 | 245,70 | 248,18 | 243,70 | 246,10 | 0,86% | - |
| 17.09.2025 | 243,52 | 245,88 | 242,88 | 244,00 | 0,85% | 410,00 |
| 16.09.2025 | 247,20 | 247,23 | 239,18 | 241,95 | -2,02% | 25,00 |
| 15.09.2025 | 250,33 | 250,73 | 246,52 | 246,95 | -2,37% | - |
| 12.09.2025 | 253,00 | 253,58 | 249,23 | 252,95 | -0,08% | 17,00 |
| 11.09.2025 | 250,48 | 254,60 | 248,83 | 253,15 | 0,34% | 58,00 |
| 10.09.2025 | 254,23 | 255,52 | 248,33 | 252,30 | -0,51% | 65,00 |
| 09.09.2025 | 253,60 | 254,60 | 252,65 | 253,60 | 0,67% | 10,00 |
| 08.09.2025 | 252,83 | 254,15 | 250,40 | 251,90 | -0,12% | 32,00 |
| 05.09.2025 | 258,70 | 258,80 | 250,68 | 252,20 | -1,64% | - |
| 04.09.2025 | 252,38 | 259,08 | 252,13 | 256,40 | 0,33% | 8,00 |
| 03.09.2025 | 257,90 | 258,60 | 252,90 | 255,55 | -0,49% | - |
| 02.09.2025 | 259,75 | 260,92 | 256,23 | 256,80 | -0,95% | 14,00 |
| 01.09.2025 | 259,35 | 260,10 | 258,73 | 259,25 | -0,46% | - |
| 29.08.2025 | 260,35 | 261,80 | 259,42 | 260,45 | 0,07% | 5,00 |
| 28.08.2025 | 259,92 | 260,77 | 258,52 | 260,27 | 0,11% | - |
| 27.08.2025 | 261,25 | 262,60 | 260,00 | 260,00 | -0,02% | 10,00 |
| 26.08.2025 | 260,90 | 261,52 | 259,20 | 260,05 | -0,62% | 42,00 |
| 25.08.2025 | 263,77 | 263,92 | 259,80 | 261,67 | -0,39% | 1.665,00 |
| 22.08.2025 | 263,05 | 264,90 | 261,33 | 262,70 | 0,00% | - |
| 21.08.2025 | 265,52 | 265,88 | 262,02 | 262,70 | -0,94% | 20,00 |
| 20.08.2025 | 261,88 | 266,00 | 261,80 | 265,20 | 1,02% | - |
| 19.08.2025 | 259,13 | 263,00 | 259,08 | 262,52 | 1,20% | 28,00 |
| 18.08.2025 | 257,95 | 259,65 | 257,60 | 259,40 | 0,55% | - |
| 15.08.2025 | 258,75 | 259,98 | 256,63 | 257,98 | -0,41% | 20,00 |
| 14.08.2025 | 260,33 | 261,77 | 258,88 | 259,02 | -0,64% | - |
| 13.08.2025 | 256,80 | 260,75 | 256,27 | 260,70 | 1,57% | 20,00 |
| 12.08.2025 | 261,35 | 262,20 | 256,27 | 256,67 | -1,90% | 35,00 |
| 11.08.2025 | 262,13 | 264,30 | 260,85 | 261,65 | -0,30% | 36,00 |
| 08.08.2025 | 260,75 | 263,17 | 260,48 | 262,45 | 0,77% | 86,00 |
| 07.08.2025 | 258,77 | 263,10 | 258,70 | 260,45 | 0,66% | 5,00 |
| 06.08.2025 | 259,05 | 259,88 | 256,63 | 258,75 | -0,01% | 72,00 |
| 05.08.2025 | 262,25 | 263,30 | 258,52 | 258,77 | -0,93% | 18,00 |
| 04.08.2025 | 260,27 | 262,23 | 259,55 | 261,20 | 0,56% | - |
| 01.08.2025 | 270,27 | 271,80 | 258,83 | 259,75 | -4,25% | - |
| 31.07.2025 | 270,55 | 275,70 | 268,13 | 271,27 | -0,38% | 47,00 |
| 30.07.2025 | 267,35 | 275,10 | 259,83 | 272,30 | 1,91% | - |
| 29.07.2025 | 265,45 | 268,45 | 264,90 | 267,20 | 0,93% | - |
| 28.07.2025 | 263,88 | 265,70 | 263,88 | 264,73 | 0,71% | 95,00 |
| 25.07.2025 | 261,02 | 262,90 | 260,60 | 262,85 | 0,92% | - |
| 24.07.2025 | 258,85 | 261,00 | 257,95 | 260,45 | 0,79% | 4,00 |
| 23.07.2025 | 258,40 | 259,30 | 257,30 | 258,40 | 0,24% | - |
| 22.07.2025 | 257,52 | 261,48 | 256,65 | 257,77 | 0,15% | 200,00 |
| 21.07.2025 | 259,80 | 259,95 | 257,30 | 257,40 | -0,84% | 10,00 |
| 18.07.2025 | 260,33 | 261,10 | 258,45 | 259,58 | -0,36% | 6,00 |
| 17.07.2025 | 258,60 | 261,70 | 258,60 | 260,50 | 0,97% | 105,00 |
| 16.07.2025 | 256,27 | 258,75 | 253,58 | 258,00 | 0,38% | 44,00 |
| 15.07.2025 | 260,38 | 261,08 | 257,00 | 257,02 | -1,15% | - |
| 14.07.2025 | 258,48 | 260,55 | 258,15 | 260,02 | 0,47% | - |
| 11.07.2025 | 261,27 | 261,95 | 258,23 | 258,80 | -1,03% | - |
| 10.07.2025 | 262,63 | 264,27 | 261,38 | 261,50 | -0,68% | - |
| 09.07.2025 | 261,83 | 263,38 | 260,90 | 263,30 | 0,60% | 55,00 |
| 08.07.2025 | 262,98 | 263,77 | 260,70 | 261,73 | -0,55% | 15,00 |
| 07.07.2025 | 264,58 | 265,10 | 262,13 | 263,17 | 0,24% | 16,00 |
| 04.07.2025 | 261,88 | 262,80 | 261,08 | 262,55 | -0,17% | - |
| 03.07.2025 | 258,80 | 263,35 | 258,65 | 263,00 | 1,80% | 14,00 |
| 02.07.2025 | 263,50 | 264,38 | 255,58 | 258,35 | -1,80% | - |
| 01.07.2025 | 261,35 | 265,02 | 260,48 | 263,08 | 0,48% | - |
| 30.06.2025 | 259,65 | 262,05 | 258,35 | 261,83 | 0,99% | 48,00 |
| 27.06.2025 | 259,48 | 261,50 | 256,73 | 259,25 | 0,13% | - |
| 26.06.2025 | 255,70 | 259,45 | 253,33 | 258,92 | 1,23% | 30,00 |
| 25.06.2025 | 268,52 | 269,02 | 254,98 | 255,77 | -4,61% | 2,00 |
| 24.06.2025 | 268,90 | 269,58 | 265,20 | 268,13 | 0,08% | - |
| 23.06.2025 | 265,80 | 268,35 | 265,27 | 267,90 | 0,75% | 35,00 |
| 20.06.2025 | 265,95 | 267,95 | 264,25 | 265,90 | 0,31% | 62,00 |
| 19.06.2025 | 267,10 | 267,27 | 265,08 | 265,08 | -0,83% | - |
| 18.06.2025 | 266,52 | 268,33 | 266,25 | 267,30 | -0,22% | - |
| 17.06.2025 | 265,67 | 268,48 | 264,98 | 267,90 | 0,55% | - |
| 16.06.2025 | 265,95 | 267,25 | 264,80 | 266,42 | 0,31% | 31,00 |
| 13.06.2025 | 264,63 | 269,77 | 263,88 | 265,60 | -0,78% | 1.110,00 |
| 12.06.2025 | 270,65 | 271,10 | 263,75 | 267,67 | -1,62% | - |
| 11.06.2025 | 274,77 | 275,35 | 270,55 | 272,08 | -1,18% | 24,00 |
| 10.06.2025 | 278,98 | 279,77 | 273,25 | 275,33 | -1,27% | - |
| 09.06.2025 | 286,42 | 287,00 | 278,73 | 278,88 | -2,74% | - |
| 06.06.2025 | 286,05 | 289,55 | 285,02 | 286,73 | 0,53% | 3,00 |
| 05.06.2025 | 285,63 | 286,20 | 283,48 | 285,23 | -0,19% | - |
| 04.06.2025 | 287,35 | 287,52 | 284,08 | 285,77 | -0,48% | - |
| 03.06.2025 | 284,70 | 287,42 | 283,65 | 287,15 | 0,86% | 45,00 |
| 02.06.2025 | 285,95 | 286,63 | 281,02 | 284,70 | -0,65% | - |
| 30.05.2025 | 285,60 | 287,65 | 284,52 | 286,55 | 0,51% | 54,00 |
| 29.05.2025 | 290,75 | 290,75 | 282,70 | 285,10 | -0,73% | 33,00 |
| 28.05.2025 | 287,77 | 289,70 | 286,27 | 287,20 | -0,08% | - |
| 27.05.2025 | 283,60 | 287,65 | 283,10 | 287,42 | 1,20% | - |
| 26.05.2025 | 282,30 | 284,23 | 282,27 | 284,02 | 0,54% | - |
| 23.05.2025 | 283,67 | 284,23 | 280,50 | 282,50 | -0,94% | 90,00 |
| 22.05.2025 | 285,08 | 286,60 | 283,85 | 285,17 | 0,09% | - |
| 21.05.2025 | 283,98 | 285,25 | 282,60 | 284,92 | -0,39% | - |
| 20.05.2025 | 286,20 | 287,52 | 284,85 | 286,05 | -0,48% | - |
| 19.05.2025 | 283,70 | 287,80 | 280,77 | 287,42 | 0,33% | - |
| 16.05.2025 | 281,42 | 286,55 | 281,23 | 286,48 | 1,47% | - |
| 15.05.2025 | 275,92 | 282,50 | 273,90 | 282,33 | 1,91% | - |
| 14.05.2025 | 275,85 | 279,80 | 272,52 | 277,02 | 0,56% | - |
| 13.05.2025 | 277,67 | 279,60 | 275,48 | 275,48 | -1,26% | - |
| 12.05.2025 | 278,55 | 285,35 | 274,33 | 279,00 | 2,06% | - |