307,990$
0,53%
Echtzeit-Aktienkurs Automatic Data Processing
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 310,74 | 311,89 | 307,10 | 307,92 | 0,51% | 1.862.284,00 |
| 11.11.2026 | 304,93 | 306,65 | 301,79 | 306,36 | 0,30% | 1.588.834,00 |
| 10.11.2026 | 300,49 | 305,75 | 296,65 | 305,44 | 1,12% | 1.383.845,00 |
| 09.11.2026 | 303,84 | 304,27 | 299,70 | 302,06 | -0,43% | 2.295.684,00 |
| 06.11.2026 | 295,43 | 304,88 | 295,43 | 303,35 | -1,23% | 2.401.934,00 |
| 05.11.2026 | 308,06 | 310,98 | 304,28 | 307,14 | 1,19% | 3.199.303,00 |
| 04.11.2026 | 300,02 | 305,27 | 295,14 | 303,54 | 2,54% | 3.533.468,00 |
| 03.11.2026 | 295,00 | 299,02 | 292,29 | 296,01 | -0,93% | 2.290.224,00 |
| 02.11.2026 | 293,83 | 300,54 | 293,19 | 298,78 | 1,68% | 2.476.518,00 |
| 30.10.2026 | 293,20 | 297,76 | 292,00 | 293,84 | 2,71% | 3.608.838,00 |
| 29.10.2026 | 289,67 | 289,89 | 283,58 | 286,08 | 0,25% | 2.163.817,00 |
| 28.10.2026 | 289,45 | 290,11 | 282,73 | 285,37 | -2,64% | 3.003.481,00 |
| 27.10.2026 | 298,89 | 300,10 | 291,42 | 293,11 | -2,66% | 2.098.995,00 |
| 26.10.2026 | 304,44 | 306,04 | 298,96 | 301,12 | -1,00% | 2.277.570,00 |
| 23.10.2026 | 306,99 | 309,40 | 300,88 | 304,16 | -1,23% | 1.694.199,00 |
| 22.10.2026 | 296,86 | 308,63 | 296,86 | 307,94 | 4,56% | 3.269.679,00 |
| 21.10.2026 | 290,60 | 296,14 | 290,34 | 294,50 | 0,60% | 2.173.213,00 |
| 20.10.2026 | 289,44 | 294,27 | 288,18 | 292,75 | 1,99% | 2.457.828,00 |
| 19.10.2026 | 288,23 | 288,54 | 285,28 | 287,03 | -0,65% | 1.358.892,00 |
| 16.10.2026 | 287,93 | 290,12 | 285,69 | 288,90 | 0,11% | 2.332.661,00 |
| 15.10.2026 | 288,71 | 288,71 | 288,58 | 288,58 | 2,95% | 507,00 |
| 14.10.2026 | 277,50 | 280,59 | 276,89 | 280,32 | 1,60% | 1.768.350,00 |
| 13.10.2026 | 276,59 | 277,50 | 274,14 | 275,90 | 0,76% | 1.228.736,00 |
| 12.10.2026 | 272,33 | 274,45 | 271,96 | 273,81 | 1,08% | 1.093.890,00 |
| 09.10.2026 | 271,10 | 273,02 | 270,11 | 270,88 | 0,06% | 1.421.586,00 |
| 08.10.2026 | 264,90 | 271,73 | 263,45 | 270,73 | 2,55% | 1.729.279,00 |
| 07.10.2026 | 263,50 | 266,15 | 262,16 | 264,00 | 0,63% | 1.444.129,00 |
| 06.10.2026 | 259,20 | 263,47 | 258,86 | 262,36 | 0,81% | 1.486.058,00 |
| 05.10.2026 | 255,96 | 260,78 | 255,96 | 260,26 | 1,00% | 1.672.644,00 |
| 02.10.2026 | 264,92 | 264,92 | 256,51 | 257,68 | -2,38% | 2.188.138,00 |
| 01.10.2026 | 263,48 | 266,46 | 261,86 | 263,96 | 2,29% | 1.516.015,00 |
| 30.09.2026 | 261,60 | 264,32 | 257,74 | 258,06 | -1,43% | 2.520.700,00 |
| 29.09.2026 | 258,30 | 262,21 | 258,30 | 261,80 | 0,00% | 2.070.345,00 |
| 28.09.2026 | 260,90 | 264,87 | 259,30 | 261,80 | -0,71% | 1.662.509,00 |
| 25.09.2026 | 261,89 | 265,06 | 261,38 | 263,67 | 0,21% | 1.210.346,00 |
| 24.09.2026 | 264,85 | 267,92 | 261,30 | 263,11 | -0,22% | 1.857.916,00 |
| 23.09.2026 | 268,54 | 269,72 | 262,47 | 263,68 | -2,21% | 2.688.540,00 |
| 22.09.2026 | 271,18 | 273,00 | 266,30 | 269,64 | -0,11% | 1.849.307,00 |
| 21.09.2026 | 269,16 | 271,91 | 267,90 | 269,94 | -0,47% | 2.122.335,00 |
| 18.09.2026 | 271,61 | 272,24 | 268,99 | 271,22 | -0,37% | 6.606.483,00 |
| 17.09.2026 | 271,31 | 273,30 | 270,18 | 272,24 | -0,35% | 1.720.292,00 |
| 16.09.2026 | 273,30 | 277,62 | 271,96 | 273,19 | -1,21% | 2.475.321,00 |
| 15.09.2026 | 273,96 | 278,52 | 273,54 | 276,53 | -0,04% | 2.177.479,00 |
| 14.09.2026 | 272,53 | 277,27 | 271,08 | 276,63 | 3,12% | 2.177.408,00 |
| 11.09.2026 | 265,82 | 268,58 | 265,00 | 268,26 | 0,35% | 2.165.999,00 |
| 10.09.2026 | 265,83 | 268,73 | 265,14 | 267,33 | 0,80% | 1.652.724,00 |
| 09.09.2026 | 267,42 | 268,30 | 264,86 | 265,22 | -1,02% | 1.735.848,00 |
| 08.09.2026 | 274,30 | 274,56 | 267,55 | 267,96 | -3,48% | 1.806.856,00 |
| 04.09.2026 | 280,47 | 280,67 | 276,45 | 277,62 | -2,08% | 2.209.693,00 |
| 03.09.2026 | 282,91 | 287,63 | 281,40 | 283,53 | 0,84% | 2.204.787,00 |
| 02.09.2026 | 282,73 | 283,00 | 278,08 | 281,16 | -0,82% | 1.829.172,00 |
| 01.09.2026 | 286,67 | 288,00 | 282,93 | 283,49 | -0,93% | 1.707.896,00 |
| 31.08.2026 | 285,59 | 287,32 | 284,92 | 286,16 | -0,46% | 1.496.674,00 |
| 28.08.2026 | 285,00 | 287,86 | 285,00 | 287,48 | 0,98% | 1.761.297,00 |
| 27.08.2026 | 279,80 | 286,17 | 279,17 | 284,68 | 1,17% | 1.745.032,00 |
| 26.08.2026 | 280,89 | 284,01 | 280,87 | 281,39 | -0,49% | 1.220.814,00 |
| 25.08.2026 | 279,39 | 283,41 | 279,31 | 282,78 | -0,08% | 2.248.055,00 |
| 24.08.2026 | 280,90 | 285,59 | 280,90 | 283,01 | 0,78% | 2.448.312,00 |
| 21.08.2026 | 279,70 | 282,17 | 277,00 | 280,81 | 0,57% | 2.609.723,00 |
| 20.08.2026 | 277,49 | 281,67 | 276,93 | 279,21 | 0,72% | 1.522.135,00 |
| 19.08.2026 | 269,98 | 278,96 | 269,91 | 277,22 | 2,94% | 2.340.420,00 |
| 18.08.2026 | 270,91 | 274,63 | 269,14 | 269,31 | 1,22% | 3.344.488,00 |
| 17.08.2026 | 269,54 | 269,94 | 265,82 | 266,06 | -2,53% | 2.271.282,00 |
| 14.08.2026 | 276,87 | 277,33 | 271,43 | 272,96 | -1,18% | 1.457.391,00 |
| 13.08.2026 | 271,01 | 276,88 | 268,73 | 276,23 | 2,56% | 1.769.104,00 |
| 12.08.2026 | 269,20 | 271,03 | 265,90 | 269,33 | -0,65% | 2.130.739,00 |
| 11.08.2026 | 270,67 | 273,14 | 269,49 | 271,09 | -0,94% | 2.096.053,00 |
| 10.08.2026 | 268,93 | 273,72 | 268,01 | 273,67 | 0,87% | 1.687.629,00 |
| 07.08.2026 | 272,78 | 275,27 | 270,14 | 271,32 | -0,80% | 2.119.293,00 |
| 06.08.2026 | 271,16 | 273,81 | 269,20 | 273,51 | 1,27% | 2.589.696,00 |
| 05.08.2026 | 274,97 | 274,97 | 266,73 | 270,09 | -0,20% | 1.906.580,00 |
| 04.08.2026 | 264,41 | 270,80 | 263,36 | 270,62 | 0,31% | 2.480.103,00 |
| 03.08.2026 | 270,80 | 275,56 | 268,29 | 269,78 | 1,25% | 3.086.510,00 |
| 31.07.2026 | 260,14 | 266,93 | 258,99 | 266,46 | 0,98% | 2.494.563,00 |
| 30.07.2026 | 265,44 | 267,47 | 256,90 | 263,87 | -3,48% | 2.771.254,00 |
| 29.07.2026 | 264,88 | 280,59 | 261,50 | 273,37 | 3,48% | 4.574.111,00 |
| 28.07.2026 | 259,37 | 268,17 | 258,18 | 264,17 | 3,60% | 3.520.812,00 |
| 27.07.2026 | 251,18 | 257,74 | 251,18 | 254,98 | 1,96% | 1.692.503,00 |
| 24.07.2026 | 244,56 | 250,84 | 243,57 | 250,09 | 2,97% | 1.763.767,00 |
| 23.07.2026 | 242,99 | 244,80 | 240,40 | 242,88 | -0,10% | 1.997.925,00 |
| 22.07.2026 | 249,25 | 249,25 | 241,65 | 243,12 | -1,26% | 2.008.817,00 |
| 21.07.2026 | 250,73 | 253,35 | 246,02 | 246,22 | -3,53% | 2.711.442,00 |
| 20.07.2026 | 254,31 | 256,01 | 251,01 | 255,24 | -0,01% | 2.747.548,00 |
| 17.07.2026 | 257,98 | 261,31 | 251,45 | 255,27 | -0,50% | 2.675.836,00 |
| 16.07.2026 | 252,23 | 257,36 | 251,93 | 256,56 | 3,67% | 2.646.537,00 |
| 15.07.2026 | 246,74 | 251,06 | 245,47 | 247,47 | 0,42% | 1.854.046,00 |
| 14.07.2026 | 244,96 | 247,81 | 243,29 | 246,44 | -1,84% | 2.144.925,00 |
| 13.07.2026 | 244,33 | 251,64 | 243,78 | 251,05 | 3,77% | 2.329.133,00 |
| 10.07.2026 | 243,59 | 244,30 | 240,21 | 241,92 | 0,27% | 1.243.047,00 |
| 09.07.2026 | 237,42 | 241,51 | 235,19 | 241,28 | -0,04% | 1.782.235,00 |
| 08.07.2026 | 245,19 | 245,19 | 240,76 | 241,37 | -1,72% | 1.556.393,00 |
| 07.07.2026 | 244,04 | 248,42 | 244,04 | 245,60 | 2,55% | 1.722.652,00 |
| 06.07.2026 | 243,38 | 243,38 | 237,42 | 239,49 | -1,15% | 1.983.779,00 |
| 02.07.2026 | 236,34 | 243,03 | 236,00 | 242,27 | 2,77% | 2.492.775,00 |
| 01.07.2026 | 228,93 | 236,83 | 228,28 | 235,73 | 5,26% | 2.715.121,00 |
| 30.06.2026 | 223,26 | 225,87 | 222,10 | 223,95 | -0,45% | 3.374.796,00 |
| 29.06.2026 | 226,55 | 226,70 | 223,03 | 224,97 | 0,64% | 2.020.379,00 |
| 26.06.2026 | 218,22 | 224,22 | 217,65 | 223,55 | 3,35% | 8.664.089,00 |
| 25.06.2026 | 219,48 | 225,29 | 216,04 | 216,31 | -1,61% | 2.277.614,00 |
| 24.06.2026 | 221,30 | 223,39 | 218,41 | 219,86 | -0,29% | 2.604.119,00 |