273,400€
-0,87%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 273,52 | 274,75 | 272,80 | 273,40 | -0,87% | - |
| 08.05.2025 | 271,00 | 275,80 | 269,80 | 275,80 | 2,26% | 861,00 |
| 07.05.2025 | 268,60 | 270,45 | 266,95 | 269,70 | 0,99% | 504,00 |
| 06.05.2025 | 268,25 | 268,25 | 265,50 | 267,05 | -0,65% | 278,00 |
| 05.05.2025 | 268,55 | 270,75 | 265,10 | 268,80 | -0,04% | 463,00 |
| 02.05.2025 | 265,00 | 269,05 | 263,65 | 268,90 | 2,17% | 720,00 |
| 30.04.2025 | 259,80 | 265,00 | 255,00 | 263,20 | 1,33% | 330,00 |
| 29.04.2025 | 258,75 | 259,75 | 256,25 | 259,75 | 0,82% | 301,00 |
| 28.04.2025 | 256,30 | 258,10 | 256,30 | 257,65 | 0,41% | 412,00 |
| 25.04.2025 | 260,00 | 261,75 | 255,00 | 256,60 | -0,52% | 205,00 |
| 24.04.2025 | 256,55 | 259,40 | 253,35 | 257,95 | -0,31% | 714,00 |
| 23.04.2025 | 262,95 | 262,95 | 258,30 | 258,75 | 1,05% | 890,00 |
| 22.04.2025 | 248,55 | 256,05 | 247,25 | 256,05 | -1,44% | 998,00 |
| 17.04.2025 | 261,15 | 261,15 | 259,40 | 259,80 | -0,08% | 159,00 |
| 16.04.2025 | 259,85 | 263,55 | 257,55 | 260,00 | -1,61% | 226,00 |
| 15.04.2025 | 266,00 | 268,20 | 264,25 | 264,25 | -0,71% | 246,00 |
| 14.04.2025 | 267,60 | 268,50 | 264,15 | 266,15 | 0,68% | 847,00 |
| 11.04.2025 | 261,45 | 265,20 | 254,80 | 264,35 | 1,26% | 127,00 |
| 10.04.2025 | 267,95 | 268,90 | 257,15 | 261,05 | -2,68% | 488,00 |
| 09.04.2025 | 249,10 | 268,45 | 244,85 | 268,25 | 5,94% | 742,00 |
| 08.04.2025 | 258,40 | 262,85 | 252,00 | 253,20 | -1,78% | 1.297,00 |
| 07.04.2025 | 254,20 | 261,00 | 248,95 | 257,80 | -1,75% | 1.490,00 |
| 04.04.2025 | 274,20 | 280,45 | 262,40 | 262,40 | -5,92% | 1.655,00 |
| 03.04.2025 | 275,00 | 278,90 | 269,00 | 278,90 | -1,20% | 715,00 |
| 02.04.2025 | 282,90 | 286,05 | 280,95 | 282,30 | 0,00% | 162,00 |
| 01.04.2025 | 282,65 | 284,40 | 279,80 | 282,30 | -0,23% | 466,00 |
| 31.03.2025 | 277,35 | 282,95 | 272,60 | 282,95 | 2,02% | 739,00 |
| 28.03.2025 | 284,45 | 286,25 | 277,35 | 277,35 | -3,02% | 591,00 |
| 27.03.2025 | 280,60 | 286,00 | 279,80 | 286,00 | 1,83% | 256,00 |
| 26.03.2025 | 276,45 | 283,90 | 276,30 | 280,85 | 1,43% | 475,00 |
| 25.03.2025 | 275,95 | 277,70 | 275,65 | 276,90 | -0,04% | 481,00 |
| 24.03.2025 | 274,40 | 277,85 | 273,95 | 277,00 | 1,67% | 1.024,00 |
| 21.03.2025 | 274,90 | 274,90 | 271,50 | 272,45 | -0,96% | 259,00 |
| 20.03.2025 | 275,00 | 277,05 | 272,55 | 275,10 | 0,16% | 268,00 |
| 19.03.2025 | 271,05 | 275,85 | 271,05 | 274,65 | 1,99% | 557,00 |
| 18.03.2025 | 270,90 | 272,15 | 268,75 | 269,30 | -1,10% | 616,00 |
| 17.03.2025 | 268,60 | 272,90 | 266,90 | 272,30 | 1,70% | 1.425,00 |
| 14.03.2025 | 267,60 | 268,90 | 266,65 | 267,75 | 0,30% | 833,00 |
| 13.03.2025 | 268,75 | 271,90 | 266,90 | 266,95 | -1,15% | 430,00 |
| 12.03.2025 | 269,75 | 270,85 | 266,80 | 270,05 | 0,47% | 744,00 |
| 11.03.2025 | 278,65 | 278,80 | 267,75 | 268,80 | -3,74% | 1.626,00 |
| 10.03.2025 | 282,45 | 285,45 | 279,15 | 279,25 | -1,27% | 1.094,00 |
| 07.03.2025 | 279,25 | 282,85 | 277,00 | 282,85 | 0,96% | 597,00 |
| 06.03.2025 | 286,00 | 286,00 | 279,10 | 280,15 | -2,86% | 812,00 |
| 05.03.2025 | 295,20 | 297,10 | 287,30 | 288,40 | -3,45% | 1.767,00 |
| 04.03.2025 | 303,80 | 305,15 | 298,00 | 298,70 | -1,55% | 674,00 |
| 03.03.2025 | 304,45 | 306,05 | 301,70 | 303,40 | -0,34% | 568,00 |
| 28.02.2025 | 298,60 | 304,45 | 298,25 | 304,45 | 1,13% | 682,00 |
| 27.02.2025 | 299,00 | 301,85 | 297,55 | 301,05 | 1,02% | 304,00 |
| 26.02.2025 | 300,05 | 300,05 | 297,10 | 298,00 | -0,20% | 421,00 |
| 25.02.2025 | 297,20 | 299,75 | 296,85 | 298,60 | 0,08% | 156,00 |
| 24.02.2025 | 297,45 | 299,95 | 295,50 | 298,35 | 0,57% | 245,00 |
| 21.02.2025 | 298,55 | 299,60 | 294,05 | 296,65 | 0,14% | 408,00 |
| 20.02.2025 | 300,60 | 300,95 | 296,00 | 296,25 | -1,27% | 431,00 |
| 19.02.2025 | 296,60 | 300,90 | 295,85 | 300,05 | 1,28% | 354,00 |
| 18.02.2025 | 295,70 | 297,90 | 295,35 | 296,25 | 0,00% | 266,00 |
| 17.02.2025 | 297,00 | 299,00 | 294,35 | 296,25 | 0,32% | 465,00 |
| 14.02.2025 | 297,65 | 297,75 | 294,05 | 295,30 | -0,27% | 269,00 |
| 13.02.2025 | 295,55 | 296,35 | 293,40 | 296,10 | 0,54% | 152,00 |
| 12.02.2025 | 294,10 | 295,85 | 293,50 | 294,50 | -0,15% | 272,00 |
| 11.02.2025 | 298,50 | 298,55 | 294,95 | 294,95 | -0,84% | 317,00 |
| 10.02.2025 | 300,00 | 304,00 | 297,45 | 297,45 | -0,18% | 954,00 |
| 07.02.2025 | 298,00 | 301,55 | 296,10 | 298,00 | 0,34% | 620,00 |
| 06.02.2025 | 297,75 | 298,50 | 296,55 | 297,00 | 1,05% | 471,00 |
| 05.02.2025 | 291,40 | 294,75 | 290,55 | 293,90 | -0,12% | 188,00 |
| 04.02.2025 | 299,10 | 299,10 | 292,50 | 294,25 | -1,62% | 402,00 |
| 03.02.2025 | 295,00 | 299,75 | 293,70 | 299,10 | 2,26% | 815,00 |
| 31.01.2025 | 292,10 | 294,35 | 290,75 | 292,50 | 0,48% | 234,00 |
| 30.01.2025 | 290,50 | 295,10 | 288,90 | 291,10 | -0,46% | 286,00 |
| 29.01.2025 | 287,20 | 299,80 | 286,30 | 292,45 | 1,39% | 657,00 |
| 28.01.2025 | 288,05 | 289,70 | 286,15 | 288,45 | 1,10% | 396,00 |
| 27.01.2025 | 280,85 | 286,95 | 278,50 | 285,30 | 0,85% | 384,00 |
| 24.01.2025 | 283,40 | 283,55 | 281,10 | 282,90 | -0,33% | 288,00 |
| 23.01.2025 | 285,65 | 285,65 | 282,75 | 283,85 | -0,39% | 950,00 |
| 22.01.2025 | 286,80 | 288,30 | 284,50 | 284,95 | -0,38% | 823,00 |
| 21.01.2025 | 286,80 | 287,25 | 285,90 | 286,05 | -0,28% | 623,00 |
| 20.01.2025 | 288,75 | 289,40 | 285,40 | 286,85 | -0,97% | 282,00 |
| 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 |