296,400€
-0,02%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 297,42 | 299,33 | 294,33 | 297,15 | 0,06% | - |
| 20.02.2025 | 299,75 | 301,63 | 295,60 | 296,98 | -1,16% | 20,00 |
| 19.02.2025 | 296,50 | 301,00 | 295,48 | 300,45 | 1,29% | 21,00 |
| 18.02.2025 | 296,55 | 297,88 | 294,55 | 296,63 | 0,41% | - |
| 17.02.2025 | 295,25 | 298,50 | 295,02 | 295,40 | 0,58% | 40,00 |
| 14.02.2025 | 296,92 | 297,25 | 293,60 | 293,70 | -0,94% | - |
| 13.02.2025 | 294,67 | 296,75 | 293,45 | 296,50 | 0,49% | 106,00 |
| 12.02.2025 | 295,27 | 295,70 | 291,95 | 295,05 | 0,08% | 20,00 |
| 11.02.2025 | 297,67 | 299,35 | 294,23 | 294,80 | -1,00% | - |
| 10.02.2025 | 297,52 | 302,02 | 296,90 | 297,77 | 0,50% | 30,00 |
| 07.02.2025 | 297,75 | 301,95 | 296,15 | 296,30 | -0,34% | 105,00 |
| 06.02.2025 | 296,92 | 299,10 | 296,27 | 297,33 | 0,40% | 35,00 |
| 05.02.2025 | 291,98 | 296,15 | 290,15 | 296,15 | 0,97% | - |
| 04.02.2025 | 298,17 | 298,40 | 292,20 | 293,30 | -1,76% | 84,00 |
| 03.02.2025 | 291,35 | 299,42 | 291,35 | 298,55 | 2,22% | 18,00 |
| 31.01.2025 | 293,10 | 294,50 | 290,50 | 292,08 | 0,27% | - |
| 30.01.2025 | 289,75 | 295,20 | 288,67 | 291,27 | 0,89% | 3,00 |
| 29.01.2025 | 286,30 | 299,58 | 286,05 | 288,70 | 0,98% | - |
| 28.01.2025 | 287,73 | 290,05 | 284,20 | 285,90 | -0,10% | 30,00 |
| 27.01.2025 | 279,98 | 287,05 | 276,85 | 286,20 | 1,09% | - |
| 24.01.2025 | 282,38 | 284,08 | 280,52 | 283,13 | -0,29% | - |
| 23.01.2025 | 284,80 | 285,13 | 282,50 | 283,95 | -0,24% | 5,00 |
| 22.01.2025 | 287,60 | 287,67 | 283,65 | 284,63 | -0,50% | 177,00 |
| 21.01.2025 | 286,02 | 287,92 | 285,35 | 286,05 | 0,25% | 310,00 |
| 20.01.2025 | 287,90 | 288,73 | 284,98 | 285,33 | -1,03% | 60,00 |
| 17.01.2025 | 288,25 | 292,33 | 287,33 | 288,30 | 0,09% | 15,00 |
| 16.01.2025 | 286,63 | 288,95 | 283,90 | 288,05 | 1,11% | 14,00 |
| 15.01.2025 | 283,58 | 287,63 | 282,77 | 284,88 | 0,58% | 22,00 |
| 14.01.2025 | 284,02 | 284,02 | 279,60 | 283,23 | -0,26% | - |
| 13.01.2025 | 279,88 | 284,27 | 277,00 | 283,98 | 1,41% | - |
| 10.01.2025 | 283,10 | 285,27 | 279,88 | 280,02 | -1,08% | 58,00 |
| 09.01.2025 | 283,23 | 284,38 | 281,63 | 283,08 | 0,03% | - |
| 08.01.2025 | 279,02 | 283,27 | 278,80 | 283,00 | 1,50% | - |
| 07.01.2025 | 275,73 | 279,63 | 274,65 | 278,83 | 0,86% | 40,00 |
| 06.01.2025 | 283,08 | 283,23 | 275,33 | 276,45 | -2,41% | 89,00 |
| 03.01.2025 | 282,55 | 285,95 | 281,55 | 283,27 | 0,35% | 150,00 |
| 02.01.2025 | 283,52 | 286,52 | 281,25 | 282,27 | -0,02% | - |
| 30.12.2024 | 283,70 | 284,25 | 281,92 | 282,33 | -0,64% | - |
| 27.12.2024 | 286,17 | 286,60 | 283,02 | 284,15 | 0,54% | 6,00 |
| 23.12.2024 | 282,85 | 285,17 | 279,92 | 282,63 | 0,24% | - |
| 20.12.2024 | 279,60 | 283,08 | 277,98 | 281,95 | 0,36% | 395,00 |
| 19.12.2024 | 277,67 | 283,25 | 277,10 | 280,95 | 0,95% | - |
| 18.12.2024 | 281,40 | 282,33 | 278,27 | 278,30 | -1,26% | - |
| 17.12.2024 | 282,48 | 284,00 | 281,13 | 281,85 | -0,24% | 22,00 |
| 16.12.2024 | 282,33 | 284,27 | 281,63 | 282,52 | -0,04% | 58,00 |
| 13.12.2024 | 284,75 | 285,42 | 277,00 | 282,63 | -1,00% | - |
| 12.12.2024 | 285,90 | 287,98 | 282,83 | 285,48 | -0,41% | - |
| 11.12.2024 | 286,90 | 290,52 | 286,48 | 286,65 | -0,17% | - |
| 10.12.2024 | 281,55 | 287,55 | 280,95 | 287,13 | 1,79% | - |
| 09.12.2024 | 288,75 | 289,13 | 279,42 | 282,08 | -2,18% | 40,00 |
| 06.12.2024 | 285,50 | 289,48 | 283,92 | 288,35 | 1,12% | 5,00 |
| 05.12.2024 | 288,27 | 288,83 | 283,90 | 285,15 | -1,21% | - |
| 04.12.2024 | 288,95 | 291,15 | 287,25 | 288,65 | -0,05% | 24,00 |
| 03.12.2024 | 291,85 | 291,95 | 287,23 | 288,80 | -0,93% | - |
| 02.12.2024 | 291,75 | 293,88 | 290,52 | 291,50 | 0,34% | 40,00 |
| 29.11.2024 | 290,92 | 291,98 | 289,98 | 290,50 | -0,33% | 10,00 |
| 28.11.2024 | 291,45 | 292,00 | 291,10 | 291,45 | 0,31% | - |
| 27.11.2024 | 293,67 | 294,13 | 290,35 | 290,55 | -1,11% | - |
| 26.11.2024 | 291,10 | 294,27 | 289,55 | 293,80 | 1,19% | 60,00 |
| 25.11.2024 | 292,05 | 294,77 | 287,70 | 290,35 | -0,90% | 48,00 |
| 22.11.2024 | 290,83 | 296,00 | 290,52 | 292,98 | 0,78% | 54,00 |
| 21.11.2024 | 282,52 | 290,98 | 281,02 | 290,70 | 2,58% | - |
| 20.11.2024 | 281,52 | 285,10 | 280,27 | 283,38 | 0,90% | - |
| 19.11.2024 | 281,52 | 283,58 | 276,30 | 280,85 | -0,14% | - |
| 18.11.2024 | 283,67 | 283,67 | 280,90 | 281,25 | -0,59% | 20,00 |
| 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 |