282,425€
1,83%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 274,25 | 281,00 | 272,83 | 280,08 | 0,98% | - |
| 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 |
| 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 |