253,000$
0,25%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 252,70 | 255,30 | 251,66 | 253,16 | 0,32% | 139.768,00 |
| 06.11.2025 | 257,60 | 258,66 | 249,68 | 252,36 | -2,78% | 3.318.794,00 |
| 05.11.2025 | 256,47 | 260,77 | 256,04 | 259,57 | 0,14% | 2.201.862,00 |
| 04.11.2025 | 259,61 | 262,25 | 256,87 | 259,22 | 0,80% | 2.541.820,00 |
| 03.11.2025 | 260,30 | 260,67 | 255,16 | 257,17 | -1,20% | 2.326.580,00 |
| 31.10.2025 | 260,63 | 262,08 | 258,19 | 260,30 | -0,47% | 2.557.678,00 |
| 30.10.2025 | 262,22 | 265,80 | 260,22 | 261,54 | 0,12% | 2.786.690,00 |
| 29.10.2025 | 271,16 | 272,81 | 260,24 | 261,22 | -6,58% | 3.301.886,00 |
| 28.10.2025 | 280,00 | 282,93 | 279,31 | 279,63 | -0,32% | 2.345.892,00 |
| 27.10.2025 | 280,97 | 282,89 | 280,09 | 280,53 | -0,15% | 1.734.738,00 |
| 24.10.2025 | 282,25 | 282,86 | 280,68 | 280,94 | -0,22% | 1.263.253,00 |
| 23.10.2025 | 282,70 | 284,23 | 280,66 | 281,55 | -0,85% | 1.336.533,00 |
| 22.10.2025 | 283,61 | 287,40 | 282,93 | 283,95 | -0,01% | 1.195.871,00 |
| 21.10.2025 | 283,46 | 285,41 | 282,29 | 283,98 | 0,34% | 1.740.655,00 |
| 20.10.2025 | 281,61 | 283,74 | 281,18 | 283,03 | 0,63% | 1.395.789,00 |
| 17.10.2025 | 280,98 | 282,90 | 280,00 | 281,27 | 0,40% | 1.301.110,00 |
| 16.10.2025 | 284,26 | 284,48 | 279,42 | 280,16 | -1,42% | 1.493.875,00 |
| 15.10.2025 | 286,70 | 287,69 | 283,01 | 284,21 | -0,60% | 1.552.088,00 |
| 14.10.2025 | 283,66 | 286,80 | 283,62 | 285,92 | 0,55% | 1.292.085,00 |
| 13.10.2025 | 285,21 | 286,83 | 282,89 | 284,35 | -0,29% | 2.018.900,00 |
| 10.10.2025 | 286,85 | 287,80 | 284,65 | 285,19 | -0,24% | 2.717.739,00 |
| 09.10.2025 | 290,44 | 291,34 | 285,41 | 285,89 | -1,65% | 1.316.153,00 |
| 08.10.2025 | 292,56 | 292,80 | 289,82 | 290,70 | -0,76% | 1.379.909,00 |
| 07.10.2025 | 291,68 | 293,51 | 290,45 | 292,94 | 0,82% | 1.079.762,00 |
| 06.10.2025 | 291,50 | 291,95 | 288,49 | 290,55 | -0,24% | 1.695.892,00 |
| 03.10.2025 | 290,65 | 292,35 | 288,01 | 291,26 | 0,48% | 71.400,00 |
| 02.10.2025 | 289,22 | 290,82 | 286,42 | 289,87 | -0,60% | 2.069.532,00 |
| 01.10.2025 | 292,48 | 293,64 | 289,57 | 291,61 | -0,64% | 1.982.580,00 |
| 30.09.2025 | 288,49 | 293,91 | 285,03 | 293,50 | 0,29% | 3.138.583,00 |
| 29.09.2025 | 292,50 | 294,35 | 291,39 | 292,66 | 0,38% | 2.114.184,00 |
| 26.09.2025 | 289,56 | 292,71 | 288,55 | 291,54 | 0,92% | 1.703.929,00 |
| 25.09.2025 | 291,91 | 293,29 | 287,66 | 288,89 | -0,90% | 1.861.122,00 |
| 24.09.2025 | 288,60 | 292,86 | 287,94 | 291,50 | 0,79% | 3.391.120,00 |
| 23.09.2025 | 292,21 | 293,49 | 287,31 | 289,22 | -1,51% | 1.873.364,00 |
| 22.09.2025 | 289,46 | 294,46 | 288,54 | 293,66 | 0,57% | 1.757.302,00 |
| 19.09.2025 | 293,51 | 293,51 | 290,70 | 292,00 | 0,36% | 4.039.577,00 |
| 18.09.2025 | 288,05 | 292,30 | 287,44 | 290,95 | 0,76% | 2.156.013,00 |
| 17.09.2025 | 289,13 | 291,32 | 287,73 | 288,75 | 0,02% | 2.271.888,00 |
| 16.09.2025 | 290,25 | 291,91 | 282,27 | 288,69 | -0,75% | 2.600.752,00 |
| 15.09.2025 | 293,57 | 294,93 | 290,20 | 290,87 | -0,90% | 1.290.566,00 |
| 12.09.2025 | 294,96 | 296,86 | 292,19 | 293,50 | -1,52% | 1.100.095,00 |
| 11.09.2025 | 291,96 | 299,22 | 291,96 | 298,03 | 1,93% | 1.984.930,00 |
| 10.09.2025 | 297,84 | 297,84 | 290,38 | 292,39 | -1,63% | 1.762.147,00 |
| 09.09.2025 | 298,43 | 298,90 | 296,22 | 297,24 | -0,40% | 1.349.962,00 |
| 08.09.2025 | 296,58 | 298,59 | 293,51 | 298,43 | 0,83% | 1.716.594,00 |
| 05.09.2025 | 301,19 | 302,68 | 293,95 | 295,97 | -1,73% | 1.892.499,00 |
| 04.09.2025 | 298,92 | 301,58 | 296,72 | 301,19 | 0,78% | 1.261.364,00 |
| 03.09.2025 | 296,57 | 300,07 | 294,59 | 298,86 | -0,30% | 1.445.436,00 |
| 02.09.2025 | 301,64 | 302,45 | 298,30 | 299,77 | -1,41% | 1.635.560,00 |
| 29.08.2025 | 302,66 | 305,31 | 302,66 | 304,05 | -0,02% | 1.106.884,00 |
| 28.08.2025 | 303,04 | 304,45 | 301,75 | 304,10 | 0,33% | 1.452.266,00 |
| 27.08.2025 | 302,53 | 304,33 | 301,96 | 303,09 | -0,12% | 1.076.293,00 |
| 26.08.2025 | 303,13 | 304,67 | 302,12 | 303,45 | -0,13% | 2.487.974,00 |
| 25.08.2025 | 306,71 | 307,80 | 303,28 | 303,84 | -1,33% | 1.094.636,00 |
| 22.08.2025 | 306,45 | 308,89 | 303,37 | 307,95 | 0,99% | 1.150.919,00 |
| 21.08.2025 | 308,53 | 308,99 | 304,04 | 304,94 | -1,32% | 1.381.235,00 |
| 20.08.2025 | 306,84 | 310,08 | 305,67 | 309,03 | 1,08% | 1.430.383,00 |
| 19.08.2025 | 302,58 | 306,73 | 302,25 | 305,72 | 1,01% | 1.146.879,00 |
| 18.08.2025 | 302,02 | 303,16 | 301,10 | 302,65 | 0,28% | 1.126.356,00 |
| 15.08.2025 | 301,31 | 304,03 | 300,06 | 301,79 | 0,04% | 1.362.768,00 |
| 14.08.2025 | 304,95 | 304,97 | 301,43 | 301,68 | -1,07% | 1.072.295,00 |
| 13.08.2025 | 299,87 | 305,11 | 299,73 | 304,95 | 1,78% | 2.265.994,00 |
| 12.08.2025 | 303,52 | 304,20 | 299,01 | 299,63 | -1,35% | 1.279.439,00 |
| 11.08.2025 | 304,76 | 306,94 | 302,50 | 303,72 | -0,68% | 1.258.853,00 |
| 08.08.2025 | 304,13 | 306,83 | 303,62 | 305,81 | 0,76% | 879.386,00 |
| 07.08.2025 | 303,68 | 305,77 | 301,58 | 303,49 | 0,61% | 1.519.549,00 |
| 06.08.2025 | 300,58 | 302,46 | 298,66 | 301,64 | 0,73% | 1.822.984,00 |
| 05.08.2025 | 302,18 | 302,89 | 299,29 | 299,44 | -0,93% | 1.508.847,00 |
| 04.08.2025 | 300,55 | 303,09 | 300,37 | 302,26 | 0,61% | 1.553.852,00 |
| 01.08.2025 | 308,00 | 308,27 | 299,56 | 300,44 | -2,93% | 1.791.603,00 |
| 31.07.2025 | 309,32 | 315,26 | 308,81 | 309,50 | -0,46% | 1.948.960,00 |
| 30.07.2025 | 299,31 | 315,98 | 298,69 | 310,94 | 0,75% | 2.552.198,00 |
| 29.07.2025 | 307,97 | 309,69 | 305,50 | 308,64 | 0,57% | 2.632.928,00 |
| 28.07.2025 | 308,60 | 309,19 | 306,31 | 306,89 | -0,56% | 1.184.607,00 |
| 25.07.2025 | 307,16 | 308,82 | 306,17 | 308,63 | 0,78% | 967.227,00 |
| 24.07.2025 | 303,92 | 307,10 | 303,25 | 306,24 | 0,66% | 1.146.330,00 |
| 23.07.2025 | 302,38 | 304,51 | 301,50 | 304,23 | 0,41% | 1.115.082,00 |
| 22.07.2025 | 301,60 | 306,33 | 301,48 | 302,98 | 0,69% | 1.014.588,00 |
| 21.07.2025 | 301,69 | 303,30 | 300,75 | 300,90 | -0,29% | 913.463,00 |
| 18.07.2025 | 304,27 | 304,27 | 300,39 | 301,79 | -0,11% | 1.653.908,00 |
| 17.07.2025 | 299,88 | 303,37 | 299,88 | 302,12 | 0,62% | 1.288.704,00 |
| 16.07.2025 | 298,66 | 300,70 | 296,46 | 300,27 | 0,70% | 1.493.185,00 |
| 15.07.2025 | 302,07 | 303,21 | 298,05 | 298,18 | -1,71% | 962.453,00 |
| 14.07.2025 | 302,19 | 303,84 | 301,10 | 303,36 | 0,23% | 1.127.886,00 |
| 11.07.2025 | 305,43 | 305,86 | 301,84 | 302,65 | -1,04% | 1.097.350,00 |
| 10.07.2025 | 307,35 | 308,47 | 305,32 | 305,82 | -0,84% | 1.419.984,00 |
| 09.07.2025 | 308,21 | 308,66 | 305,26 | 308,41 | 0,49% | 1.351.243,00 |
| 08.07.2025 | 307,77 | 309,21 | 305,40 | 306,90 | -0,49% | 1.919.012,00 |
| 07.07.2025 | 309,17 | 310,80 | 306,90 | 308,40 | -0,26% | 1.634.941,00 |
| 03.07.2025 | 307,00 | 309,40 | 305,28 | 309,20 | 1,36% | 1.393.190,00 |
| 02.07.2025 | 308,08 | 308,75 | 300,79 | 305,05 | -1,64% | 1.326.510,00 |
| 01.07.2025 | 308,18 | 311,99 | 307,30 | 310,13 | 0,56% | 1.486.459,00 |
| 30.06.2025 | 303,37 | 308,88 | 302,61 | 308,40 | 1,63% | 2.414.006,00 |
| 27.06.2025 | 302,94 | 306,47 | 300,90 | 303,45 | 0,16% | 1.931.132,00 |
| 26.06.2025 | 299,24 | 303,90 | 296,75 | 302,98 | 1,61% | 2.296.829,00 |
| 25.06.2025 | 311,02 | 311,20 | 297,22 | 298,19 | -4,24% | 2.354.575,00 |
| 24.06.2025 | 311,25 | 311,99 | 308,14 | 311,40 | 0,37% | 1.309.079,00 |
| 23.06.2025 | 307,26 | 310,44 | 305,76 | 310,24 | 1,30% | 1.697.707,00 |
| 20.06.2025 | 308,51 | 308,51 | 304,00 | 306,26 | -0,17% | 3.659.069,00 |
| 18.06.2025 | 307,62 | 308,81 | 306,08 | 306,77 | -0,28% | 1.466.702,00 |