259,925€
0,75%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 258,60 | 261,25 | 258,60 | 259,95 | 0,76% | - |
| 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% | - |
| 09.05.2025 | 273,77 | 274,75 | 270,98 | 273,38 | -0,04% | - |
| 08.05.2025 | 271,42 | 276,05 | 270,00 | 273,48 | 1,32% | - |
| 07.05.2025 | 267,83 | 270,70 | 266,05 | 269,92 | 1,22% | - |
| 06.05.2025 | 267,45 | 268,63 | 265,00 | 266,67 | -0,71% | 375,00 |
| 05.05.2025 | 267,75 | 270,20 | 265,63 | 268,58 | 0,05% | - |
| 02.05.2025 | 264,52 | 269,88 | 264,05 | 268,45 | 1,18% | 50,00 |
| 30.04.2025 | 260,35 | 265,83 | 253,98 | 265,33 | 2,13% | - |
| 29.04.2025 | 258,00 | 260,10 | 255,60 | 259,80 | 1,07% | - |
| 28.04.2025 | 256,10 | 258,08 | 254,43 | 257,05 | 0,06% | 140,00 |
| 25.04.2025 | 260,67 | 261,20 | 254,05 | 256,90 | -0,68% | 49,00 |
| 24.04.2025 | 258,30 | 259,00 | 254,13 | 258,65 | -0,15% | - |
| 23.04.2025 | 260,83 | 263,30 | 256,75 | 259,05 | 1,02% | - |
| 22.04.2025 | 247,77 | 258,08 | 247,75 | 256,42 | -0,56% | - |
| 17.04.2025 | 260,50 | 261,15 | 257,55 | 257,88 | -0,19% | - |
| 16.04.2025 | 258,33 | 263,33 | 256,42 | 258,38 | -2,20% | - |
| 15.04.2025 | 265,27 | 267,98 | 263,95 | 264,17 | -0,56% | - |
| 14.04.2025 | 267,25 | 267,98 | 263,92 | 265,67 | 0,62% | 45,00 |
| 11.04.2025 | 260,85 | 266,63 | 254,08 | 264,02 | 0,50% | - |
| 10.04.2025 | 267,55 | 267,95 | 254,85 | 262,70 | -2,39% | 20,00 |
| 09.04.2025 | 247,63 | 270,13 | 243,80 | 269,13 | 6,49% | 71,00 |
| 08.04.2025 | 258,10 | 262,38 | 249,93 | 252,73 | -1,94% | - |
| 07.04.2025 | 253,05 | 263,05 | 248,90 | 257,73 | -1,43% | - |
| 04.04.2025 | 275,15 | 281,20 | 261,33 | 261,48 | -5,60% | 175,00 |
| 03.04.2025 | 277,00 | 279,85 | 269,20 | 276,98 | -2,19% | 120,00 |
| 02.04.2025 | 283,63 | 287,52 | 279,98 | 283,17 | -0,33% | 35,00 |
| 01.04.2025 | 281,73 | 284,45 | 279,77 | 284,13 | 0,58% | - |
| 31.03.2025 | 273,63 | 283,23 | 272,83 | 282,48 | 2,00% | - |
| 28.03.2025 | 285,05 | 285,75 | 276,88 | 276,92 | -3,00% | 20,00 |
| 27.03.2025 | 280,77 | 285,48 | 279,60 | 285,48 | 1,50% | - |
| 26.03.2025 | 277,15 | 284,45 | 276,65 | 281,25 | 1,42% | 38,00 |
| 25.03.2025 | 276,70 | 278,40 | 275,58 | 277,30 | 0,32% | - |
| 24.03.2025 | 274,40 | 277,88 | 273,75 | 276,42 | 1,28% | 26,00 |
| 21.03.2025 | 274,73 | 274,77 | 270,83 | 272,92 | -0,43% | - |
| 20.03.2025 | 275,15 | 276,92 | 272,15 | 274,10 | -0,05% | - |
| 19.03.2025 | 271,23 | 275,55 | 271,13 | 274,23 | 1,40% | - |
| 18.03.2025 | 271,17 | 272,02 | 268,27 | 270,45 | -0,38% | 390,00 |
| 17.03.2025 | 269,02 | 272,73 | 266,45 | 271,48 | 1,53% | 12,00 |
| 14.03.2025 | 268,10 | 268,88 | 265,42 | 267,38 | -0,37% | - |
| 13.03.2025 | 269,95 | 272,30 | 266,75 | 268,38 | -0,74% | 32,00 |
| 12.03.2025 | 269,02 | 271,48 | 266,73 | 270,38 | 0,74% | 160,00 |
| 11.03.2025 | 278,52 | 278,55 | 267,45 | 268,40 | -3,86% | 117,00 |
| 10.03.2025 | 282,23 | 285,45 | 278,77 | 279,17 | -1,18% | 40,00 |
| 07.03.2025 | 279,90 | 283,30 | 276,75 | 282,50 | 0,76% | 93,00 |
| 06.03.2025 | 287,10 | 287,27 | 278,77 | 280,38 | -2,53% | 48,00 |
| 05.03.2025 | 296,25 | 296,33 | 287,20 | 287,65 | -2,65% | 198,00 |
| 04.03.2025 | 304,60 | 305,02 | 294,27 | 295,48 | -2,79% | 8,00 |
| 03.03.2025 | 303,98 | 305,55 | 301,08 | 303,95 | 0,07% | 32,00 |
| 28.02.2025 | 299,52 | 304,15 | 298,52 | 303,75 | 1,55% | 10,00 |
| 27.02.2025 | 298,15 | 301,50 | 296,65 | 299,13 | 0,74% | 71,00 |
| 26.02.2025 | 299,80 | 300,30 | 296,65 | 296,92 | -0,36% | 76,00 |
| 25.02.2025 | 298,05 | 299,55 | 296,10 | 298,00 | -0,14% | 16,00 |