288,350€
0,49%
Echtzeit-Aktienkurs Automatic Data Processing
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 289,00 | 292,90 | 287,40 | 289,65 | 0,94% | 243,00 |
| 16.01.2025 | 287,40 | 288,00 | 284,45 | 286,95 | 0,86% | 421,00 |
| 15.01.2025 | 284,05 | 286,80 | 282,25 | 284,50 | 0,69% | 284,00 |
| 14.01.2025 | 281,50 | 283,75 | 280,90 | 282,55 | -0,14% | 1.216,00 |
| 13.01.2025 | 279,90 | 284,15 | 277,00 | 282,95 | 0,91% | 1.203,00 |
| 10.01.2025 | 283,05 | 284,30 | 280,40 | 280,40 | -0,85% | 47,00 |
| 09.01.2025 | 283,75 | 284,70 | 281,35 | 282,80 | 0,14% | 293,00 |
| 08.01.2025 | 280,05 | 283,10 | 278,70 | 282,40 | 1,35% | 176,00 |
| 07.01.2025 | 276,40 | 279,05 | 274,50 | 278,65 | 0,80% | 245,00 |
| 06.01.2025 | 283,85 | 283,85 | 275,15 | 276,45 | -2,62% | 609,00 |
| 03.01.2025 | 281,15 | 287,00 | 281,10 | 283,90 | 0,32% | 8.956,00 |
| 02.01.2025 | 284,80 | 285,95 | 281,70 | 283,00 | 0,53% | 407,00 |
| 30.12.2024 | 283,05 | 284,20 | 281,50 | 281,50 | -1,07% | 103,00 |
| 27.12.2024 | 286,95 | 286,95 | 283,50 | 284,55 | 0,57% | 487,00 |
| 23.12.2024 | 282,95 | 285,35 | 280,15 | 282,95 | 1,27% | 1.249,00 |
| 20.12.2024 | 277,80 | 282,50 | 277,80 | 279,40 | -0,57% | 334,00 |
| 19.12.2024 | 276,90 | 282,15 | 276,90 | 281,00 | 0,36% | 212,00 |
| 18.12.2024 | 281,10 | 283,10 | 280,00 | 280,00 | -1,29% | 45,00 |
| 17.12.2024 | 285,00 | 285,00 | 282,00 | 283,65 | 0,39% | 296,00 |
| 16.12.2024 | 283,20 | 284,60 | 281,85 | 282,55 | -0,16% | 489,00 |
| 13.12.2024 | 285,75 | 285,75 | 279,25 | 283,00 | -1,12% | 672,00 |
| 12.12.2024 | 285,60 | 286,20 | 283,90 | 286,20 | -0,99% | 315,00 |
| 11.12.2024 | 286,70 | 290,10 | 286,70 | 289,05 | 1,23% | 171,00 |
| 10.12.2024 | 281,10 | 285,70 | 280,60 | 285,55 | 0,95% | 312,00 |
| 09.12.2024 | 289,60 | 289,60 | 279,05 | 282,85 | -2,06% | 403,00 |
| 06.12.2024 | 284,45 | 288,80 | 284,25 | 288,80 | 1,35% | 408,00 |
| 05.12.2024 | 288,55 | 289,40 | 283,55 | 284,95 | -1,30% | 474,00 |
| 04.12.2024 | 290,25 | 291,95 | 288,25 | 288,70 | -0,26% | 203,00 |
| 03.12.2024 | 292,35 | 292,35 | 288,15 | 289,45 | -0,79% | 150,00 |
| 02.12.2024 | 292,15 | 293,55 | 290,55 | 291,75 | 0,26% | 1.002,00 |
| 29.11.2024 | 290,30 | 292,35 | 289,90 | 291,00 | -0,44% | 118,00 |
| 28.11.2024 | 290,50 | 292,30 | 290,50 | 292,30 | 0,19% | 72,00 |
| 27.11.2024 | 293,15 | 294,10 | 291,30 | 291,75 | -0,58% | 213,00 |
| 26.11.2024 | 290,20 | 293,95 | 289,05 | 293,45 | 0,98% | 198,00 |
| 25.11.2024 | 294,00 | 295,50 | 288,45 | 290,60 | -0,85% | 702,00 |
| 22.11.2024 | 290,75 | 295,90 | 290,75 | 293,10 | 0,95% | 481,00 |
| 21.11.2024 | 281,85 | 290,35 | 280,90 | 290,35 | 2,06% | 994,00 |
| 20.11.2024 | 282,30 | 284,50 | 281,95 | 284,50 | 1,46% | 472,00 |
| 19.11.2024 | 282,20 | 282,75 | 277,90 | 280,40 | -0,95% | 360,00 |
| 18.11.2024 | 284,50 | 284,50 | 281,50 | 283,10 | 0,30% | 279,00 |
| 15.11.2024 | 284,65 | 287,10 | 282,05 | 282,25 | -1,76% | 283,00 |
| 14.11.2024 | 292,00 | 293,45 | 286,30 | 287,30 | -1,42% | 251,00 |
| 13.11.2024 | 288,80 | 292,40 | 288,20 | 291,45 | 0,10% | 492,00 |
| 12.11.2024 | 288,35 | 294,05 | 287,85 | 291,15 | 0,88% | 845,00 |
| 11.11.2024 | 284,05 | 290,15 | 284,05 | 288,60 | 1,16% | 814,00 |
| 08.11.2024 | 283,80 | 286,40 | 282,95 | 285,30 | 0,99% | 518,00 |
| 07.11.2024 | 284,75 | 285,00 | 282,05 | 282,50 | -0,49% | 346,00 |
| 06.11.2024 | 273,30 | 285,45 | 272,60 | 283,90 | 6,45% | 662,00 |
| 05.11.2024 | 267,25 | 269,00 | 264,35 | 266,70 | 0,13% | 466,00 |
| 04.11.2024 | 266,20 | 267,65 | 264,40 | 266,35 | -0,06% | 267,00 |
| 01.11.2024 | 266,50 | 267,00 | 263,00 | 266,50 | -0,62% | 683,00 |
| 31.10.2024 | 268,35 | 268,90 | 266,80 | 268,15 | -0,13% | 340,00 |
| 30.10.2024 | 267,00 | 271,30 | 265,00 | 268,50 | 0,56% | 189,00 |
| 29.10.2024 | 265,05 | 268,10 | 264,70 | 267,00 | 0,58% | 422,00 |
| 28.10.2024 | 268,50 | 268,65 | 264,50 | 265,45 | -0,62% | 528,00 |
| 25.10.2024 | 267,95 | 268,90 | 267,00 | 267,10 | -0,67% | 782,00 |
| 24.10.2024 | 269,30 | 271,15 | 268,35 | 268,90 | -0,33% | 299,00 |
| 23.10.2024 | 270,20 | 271,35 | 268,20 | 269,80 | 0,69% | 244,00 |
| 22.10.2024 | 268,80 | 268,80 | 267,05 | 267,95 | -0,43% | 130,00 |
| 21.10.2024 | 269,50 | 269,95 | 267,40 | 269,10 | 0,13% | 266,00 |
| 18.10.2024 | 269,05 | 270,10 | 267,15 | 268,75 | -0,20% | 316,00 |
| 17.10.2024 | 268,55 | 271,25 | 268,15 | 269,30 | 0,52% | 182,00 |
| 16.10.2024 | 266,55 | 267,90 | 265,45 | 267,90 | -0,28% | 531,00 |
| 15.10.2024 | 266,40 | 268,80 | 266,10 | 268,65 | 0,52% | 744,00 |
| 14.10.2024 | 263,55 | 267,30 | 262,70 | 267,25 | 1,62% | 850,00 |
| 11.10.2024 | 260,90 | 263,70 | 260,85 | 263,00 | 0,44% | 248,00 |
| 10.10.2024 | 263,50 | 263,95 | 261,85 | 261,85 | 0,02% | 182,00 |
| 09.10.2024 | 258,85 | 262,35 | 258,85 | 261,80 | 0,36% | 267,00 |
| 08.10.2024 | 257,20 | 260,85 | 255,95 | 260,85 | 1,68% | 328,00 |
| 07.10.2024 | 260,05 | 260,05 | 256,55 | 256,55 | -1,06% | 382,00 |
| 04.10.2024 | 259,15 | 261,10 | 257,90 | 259,30 | 0,97% | 806,00 |
| 03.10.2024 | 255,45 | 259,30 | 254,60 | 256,80 | 0,39% | 268,00 |
| 02.10.2024 | 252,05 | 255,80 | 251,50 | 255,80 | 0,89% | 176,00 |
| 01.10.2024 | 249,35 | 253,55 | 248,25 | 253,55 | 2,11% | 637,00 |
| 30.09.2024 | 244,75 | 248,30 | 243,20 | 248,30 | 1,08% | 571,00 |
| 27.09.2024 | 246,85 | 246,85 | 244,30 | 245,65 | 0,00% | 230,00 |
| 26.09.2024 | 247,85 | 248,60 | 245,05 | 245,65 | -0,77% | 230,00 |
| 25.09.2024 | 247,30 | 248,25 | 246,05 | 247,55 | -0,62% | 140,00 |
| 24.09.2024 | 250,95 | 250,95 | 247,40 | 249,10 | -0,20% | 200,00 |
| 23.09.2024 | 247,50 | 249,60 | 247,20 | 249,60 | 1,09% | 147,00 |
| 20.09.2024 | 248,85 | 248,85 | 246,10 | 246,90 | -0,68% | 324,00 |
| 19.09.2024 | 250,95 | 251,30 | 245,10 | 248,60 | 0,24% | 788,00 |
| 18.09.2024 | 251,95 | 252,35 | 248,00 | 248,00 | -1,18% | 81,00 |
| 17.09.2024 | 250,20 | 252,60 | 250,20 | 250,95 | 0,00% | 222,00 |
| 16.09.2024 | 250,60 | 251,50 | 248,75 | 250,95 | -0,28% | 309,00 |
| 13.09.2024 | 250,60 | 251,95 | 249,95 | 251,65 | 0,26% | 260,00 |
| 12.09.2024 | 252,35 | 253,15 | 249,00 | 251,00 | -0,02% | 187,00 |
| 11.09.2024 | 252,60 | 254,35 | 245,60 | 251,05 | 0,14% | 372,00 |
| 10.09.2024 | 249,70 | 251,65 | 248,30 | 250,70 | 0,60% | 283,00 |
| 09.09.2024 | 244,90 | 250,05 | 243,00 | 249,20 | 2,64% | 371,00 |
| 06.09.2024 | 241,65 | 244,65 | 240,85 | 242,80 | -0,16% | 976,00 |
| 05.09.2024 | 247,60 | 248,80 | 243,20 | 243,20 | -1,70% | 459,00 |
| 04.09.2024 | 249,00 | 251,05 | 247,40 | 247,40 | -1,24% | 447,00 |
| 03.09.2024 | 250,00 | 252,00 | 248,50 | 250,50 | -0,24% | 699,00 |
| 02.09.2024 | 249,90 | 252,45 | 248,55 | 251,10 | 0,46% | 753,00 |
| 30.08.2024 | 246,70 | 249,95 | 245,50 | 249,95 | 0,97% | 423,00 |
| 29.08.2024 | 243,55 | 248,40 | 243,55 | 247,55 | 1,04% | 451,00 |
| 28.08.2024 | 247,00 | 247,60 | 245,00 | 245,00 | -0,33% | 211,00 |
| 27.08.2024 | 242,35 | 245,80 | 242,35 | 245,80 | 1,24% | 228,00 |
| 26.08.2024 | 241,80 | 243,55 | 240,25 | 242,80 | 0,85% | 490,00 |