282,600€
-1,52%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 285,30 | 286,80 | 281,58 | 282,92 | -1,45% | - |
| 14.11.2024 | 291,20 | 293,02 | 285,90 | 287,08 | -1,42% | 20,00 |
| 13.11.2024 | 289,70 | 292,17 | 287,77 | 291,20 | 0,45% | - |
| 12.11.2024 | 288,52 | 292,05 | 288,27 | 289,90 | 0,69% | - |
| 11.11.2024 | 284,73 | 289,85 | 284,73 | 287,90 | 1,26% | 66,00 |
| 08.11.2024 | 282,98 | 286,92 | 282,55 | 284,33 | 0,75% | 140,00 |
| 07.11.2024 | 284,55 | 284,58 | 280,33 | 282,20 | -0,72% | 815,00 |
| 06.11.2024 | 274,08 | 285,88 | 272,52 | 284,25 | 6,63% | 60,00 |
| 05.11.2024 | 266,75 | 268,25 | 264,10 | 266,58 | 0,01% | 28,00 |
| 04.11.2024 | 265,38 | 268,10 | 264,70 | 266,55 | 0,17% | 55,00 |
| 01.11.2024 | 265,58 | 266,83 | 263,00 | 266,10 | 0,32% | - |
| 31.10.2024 | 268,50 | 269,00 | 265,25 | 265,25 | -1,60% | 300,00 |
| 30.10.2024 | 266,52 | 271,60 | 263,92 | 269,58 | 1,13% | - |
| 29.10.2024 | 265,30 | 268,10 | 263,92 | 266,55 | 0,61% | 12,00 |
| 28.10.2024 | 268,02 | 268,25 | 264,52 | 264,92 | -0,68% | 42,00 |
| 25.10.2024 | 267,50 | 268,50 | 266,40 | 266,75 | -0,22% | - |
| 24.10.2024 | 269,73 | 270,65 | 266,90 | 267,33 | -0,59% | 24,00 |
| 23.10.2024 | 269,40 | 271,35 | 268,50 | 268,92 | -0,36% | - |
| 22.10.2024 | 268,42 | 270,20 | 266,83 | 269,90 | 0,33% | - |
| 21.10.2024 | 268,70 | 269,50 | 267,27 | 269,02 | 0,00% | 22,00 |
| 18.10.2024 | 269,63 | 270,45 | 267,45 | 269,02 | -0,23% | 90,00 |
| 17.10.2024 | 267,83 | 270,98 | 267,83 | 269,65 | 0,69% | 280,00 |
| 16.10.2024 | 266,75 | 268,13 | 263,70 | 267,80 | 0,50% | - |
| 15.10.2024 | 267,13 | 269,75 | 266,27 | 266,48 | -0,15% | - |
| 14.10.2024 | 264,40 | 267,58 | 263,23 | 266,88 | 1,20% | - |
| 11.10.2024 | 262,33 | 263,77 | 261,48 | 263,70 | 0,50% | 406,00 |
| 10.10.2024 | 262,83 | 263,38 | 261,67 | 262,40 | -0,26% | - |
| 09.10.2024 | 259,63 | 263,25 | 259,45 | 263,08 | 1,18% | 124,00 |
| 08.10.2024 | 256,85 | 260,65 | 256,35 | 260,00 | 1,11% | 76,00 |
| 07.10.2024 | 259,63 | 259,63 | 256,33 | 257,15 | -1,00% | 46,00 |
| 04.10.2024 | 258,35 | 261,88 | 257,88 | 259,75 | 0,62% | 90,00 |
| 03.10.2024 | 256,58 | 259,13 | 254,85 | 258,15 | 0,58% | - |
| 02.10.2024 | 252,75 | 256,83 | 251,77 | 256,65 | 1,39% | 16,00 |
| 01.10.2024 | 248,33 | 253,98 | 247,20 | 253,13 | 1,82% | 12,00 |
| 30.09.2024 | 244,38 | 248,77 | 243,52 | 248,60 | 1,71% | 178,00 |
| 27.09.2024 | 245,75 | 246,83 | 244,33 | 244,43 | -0,44% | 2,00 |
| 26.09.2024 | 248,52 | 249,10 | 244,80 | 245,50 | -0,78% | - |
| 25.09.2024 | 246,50 | 248,25 | 246,33 | 247,43 | -0,03% | - |
| 24.09.2024 | 249,93 | 250,77 | 246,52 | 247,50 | -0,89% | 200,00 |
| 23.09.2024 | 248,20 | 249,98 | 247,33 | 249,73 | 0,84% | 164,00 |
| 20.09.2024 | 248,40 | 249,13 | 246,10 | 247,65 | -0,45% | - |
| 19.09.2024 | 250,02 | 252,77 | 244,77 | 248,77 | 0,11% | - |
| 18.09.2024 | 251,40 | 251,95 | 247,18 | 248,50 | -1,14% | - |
| 17.09.2024 | 250,48 | 253,08 | 250,33 | 251,38 | 0,42% | - |
| 16.09.2024 | 249,83 | 251,35 | 248,93 | 250,33 | -0,07% | 30,00 |
| 13.09.2024 | 249,83 | 251,50 | 248,83 | 250,50 | -0,40% | - |
| 12.09.2024 | 252,35 | 252,73 | 248,30 | 251,50 | -0,12% | - |
| 11.09.2024 | 251,90 | 253,90 | 245,88 | 251,80 | -0,56% | - |
| 10.09.2024 | 249,02 | 253,48 | 248,73 | 253,23 | 1,42% | - |
| 09.09.2024 | 244,15 | 250,05 | 243,35 | 249,68 | 2,68% | - |
| 06.09.2024 | 242,38 | 245,15 | 241,15 | 243,15 | -0,05% | - |
| 05.09.2024 | 248,20 | 248,70 | 242,30 | 243,27 | -2,06% | 60,00 |
| 04.09.2024 | 248,05 | 251,52 | 246,68 | 248,40 | -0,47% | 18,00 |
| 03.09.2024 | 250,85 | 260,48 | 244,98 | 249,58 | -0,72% | 64,00 |
| 02.09.2024 | 249,35 | 251,98 | 248,90 | 251,38 | 0,72% | 23,00 |
| 30.08.2024 | 247,40 | 250,18 | 244,50 | 249,58 | 1,31% | 80,00 |
| 29.08.2024 | 244,10 | 248,90 | 244,02 | 246,35 | 0,41% | 45,00 |
| 28.08.2024 | 246,30 | 248,80 | 244,63 | 245,35 | -0,11% | - |
| 27.08.2024 | 243,18 | 245,98 | 242,50 | 245,63 | 1,02% | 38,00 |
| 26.08.2024 | 241,05 | 243,38 | 240,85 | 243,15 | 0,95% | 120,00 |
| 23.08.2024 | 242,88 | 246,13 | 240,18 | 240,85 | -0,72% | 480,00 |
| 22.08.2024 | 240,35 | 242,60 | 239,95 | 242,60 | 1,02% | 80,00 |
| 21.08.2024 | 238,00 | 240,33 | 237,70 | 240,15 | 1,01% | - |
| 20.08.2024 | 239,18 | 239,38 | 237,00 | 237,75 | -0,41% | - |
| 19.08.2024 | 239,10 | 260,23 | 238,05 | 238,73 | -0,37% | 200,00 |
| 16.08.2024 | 240,43 | 240,52 | 238,58 | 239,60 | -0,24% | 334,00 |
| 15.08.2024 | 239,33 | 241,50 | 238,08 | 240,18 | 0,68% | - |
| 14.08.2024 | 238,55 | 239,98 | 235,85 | 238,55 | 0,18% | 180,00 |
| 13.08.2024 | 237,40 | 238,83 | 236,52 | 238,13 | 0,46% | 42,00 |
| 12.08.2024 | 240,48 | 241,60 | 236,63 | 237,02 | -1,55% | 220,00 |
| 09.08.2024 | 240,65 | 241,85 | 238,00 | 240,75 | 0,02% | - |
| 08.08.2024 | 236,43 | 241,30 | 234,33 | 240,70 | 1,58% | 40,00 |
| 07.08.2024 | 239,10 | 242,70 | 236,73 | 236,95 | -0,19% | 836,00 |
| 06.08.2024 | 238,30 | 240,68 | 235,50 | 237,40 | -3,01% | 644,00 |
| 05.08.2024 | 233,60 | 246,23 | 225,68 | 244,77 | 1,38% | 32,00 |
| 02.08.2024 | 239,75 | 243,65 | 237,60 | 241,45 | -0,29% | - |
| 01.08.2024 | 244,00 | 244,13 | 239,90 | 242,15 | -0,22% | - |
| 31.07.2024 | 240,15 | 262,67 | 233,58 | 242,68 | 1,80% | 110,00 |
| 30.07.2024 | 235,83 | 239,23 | 235,52 | 238,38 | 1,09% | - |
| 29.07.2024 | 233,63 | 236,70 | 231,73 | 235,80 | 1,33% | - |
| 26.07.2024 | 230,02 | 233,33 | 229,55 | 232,70 | 1,09% | - |
| 25.07.2024 | 228,23 | 234,35 | 226,63 | 230,20 | 0,95% | - |
| 24.07.2024 | 227,77 | 230,18 | 226,20 | 228,02 | -0,36% | - |
| 23.07.2024 | 227,20 | 229,25 | 226,77 | 228,85 | 0,49% | - |
| 22.07.2024 | 227,70 | 230,15 | 226,08 | 227,73 | 0,30% | - |
| 19.07.2024 | 227,63 | 228,70 | 225,00 | 227,05 | 0,02% | - |
| 18.07.2024 | 228,43 | 230,75 | 225,38 | 227,00 | -0,41% | 70,00 |
| 17.07.2024 | 224,85 | 228,58 | 223,45 | 227,93 | 1,10% | - |
| 16.07.2024 | 223,13 | 226,55 | 222,50 | 225,45 | 1,25% | 76,00 |
| 15.07.2024 | 219,00 | 222,68 | 217,43 | 222,68 | 2,04% | 10,00 |
| 12.07.2024 | 216,68 | 219,52 | 216,27 | 218,23 | 0,61% | - |
| 11.07.2024 | 215,88 | 219,15 | 214,23 | 216,90 | 0,32% | 285,00 |
| 10.07.2024 | 217,18 | 217,90 | 213,68 | 216,20 | -0,39% | 150,00 |
| 09.07.2024 | 215,90 | 217,25 | 215,52 | 217,05 | 0,67% | - |
| 08.07.2024 | 217,38 | 218,05 | 215,23 | 215,60 | -0,76% | - |
| 05.07.2024 | 218,77 | 219,27 | 216,02 | 217,25 | -0,66% | - |
| 04.07.2024 | 219,35 | 219,55 | 218,65 | 218,70 | -0,33% | 23,00 |
| 03.07.2024 | 220,52 | 220,55 | 217,68 | 219,43 | -0,35% | - |
| 02.07.2024 | 220,00 | 220,55 | 217,90 | 220,20 | 0,33% | 9,00 |
| 01.07.2024 | 222,58 | 224,60 | 219,10 | 219,48 | -1,50% | - |