255,950€
-0,70%
Echtzeit-Aktienkurs Automatic Data Processing
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 296,55 | 299,98 | 295,50 | 298,42 | 0,43% | 115,00 |
| 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% | - |