249,500€
-0,02%
Echtzeit-Aktienkurs Automatic Data Processing
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 248,45 | 250,55 | 248,45 | 249,25 | -0,12% | 258,00 |
| 26.09.2025 | 247,95 | 250,40 | 246,45 | 249,55 | 0,04% | 260,00 |
| 25.09.2025 | 248,65 | 250,05 | 247,80 | 249,45 | 0,46% | 467,00 |
| 24.09.2025 | 244,50 | 249,30 | 243,50 | 248,30 | 1,60% | 338,00 |
| 23.09.2025 | 248,20 | 249,75 | 243,50 | 244,40 | -1,83% | 248,00 |
| 22.09.2025 | 249,60 | 249,60 | 246,05 | 248,95 | 0,22% | 290,00 |
| 19.09.2025 | 246,25 | 248,80 | 246,25 | 248,40 | 0,71% | 686,00 |
| 18.09.2025 | 246,25 | 248,40 | 244,10 | 246,65 | 0,96% | 480,00 |
| 17.09.2025 | 242,80 | 246,15 | 242,80 | 244,30 | 0,72% | 424,00 |
| 16.09.2025 | 246,25 | 247,65 | 239,50 | 242,55 | -1,84% | 498,00 |
| 15.09.2025 | 251,00 | 251,10 | 246,60 | 247,10 | -0,84% | 804,00 |
| 12.09.2025 | 252,25 | 253,75 | 249,20 | 249,20 | -1,70% | 387,00 |
| 11.09.2025 | 250,05 | 253,50 | 249,65 | 253,50 | 1,93% | 232,00 |
| 10.09.2025 | 254,85 | 256,25 | 248,30 | 248,70 | -1,87% | 679,00 |
| 09.09.2025 | 253,15 | 255,30 | 252,70 | 253,45 | 0,12% | 298,00 |
| 08.09.2025 | 253,70 | 253,70 | 250,80 | 253,15 | 0,44% | 262,00 |
| 05.09.2025 | 259,45 | 259,45 | 251,20 | 252,05 | -2,34% | 102,00 |
| 04.09.2025 | 250,85 | 258,10 | 250,05 | 258,10 | 0,88% | 791,00 |
| 03.09.2025 | 258,85 | 258,85 | 254,00 | 255,85 | -0,62% | 478,00 |
| 02.09.2025 | 260,20 | 260,55 | 256,15 | 257,45 | -1,23% | 308,00 |
| 01.09.2025 | 258,70 | 260,85 | 258,50 | 260,65 | 0,21% | 113,00 |
| 29.08.2025 | 259,65 | 261,55 | 259,35 | 260,10 | 0,08% | 367,00 |
| 28.08.2025 | 259,15 | 261,05 | 259,10 | 259,90 | -0,31% | 149,00 |
| 27.08.2025 | 262,00 | 262,75 | 260,50 | 260,70 | 0,15% | 116,00 |
| 26.08.2025 | 260,40 | 262,05 | 259,30 | 260,30 | -0,38% | 241,00 |
| 25.08.2025 | 264,35 | 264,35 | 260,30 | 261,30 | -0,38% | 356,00 |
| 22.08.2025 | 263,65 | 264,50 | 261,35 | 262,30 | 0,08% | 869,00 |
| 21.08.2025 | 264,60 | 265,95 | 262,05 | 262,10 | -0,49% | 281,00 |
| 20.08.2025 | 262,95 | 265,00 | 261,70 | 263,40 | 0,29% | 157,00 |
| 19.08.2025 | 259,80 | 262,65 | 258,60 | 262,65 | 1,27% | 301,00 |
| 18.08.2025 | 256,95 | 259,40 | 256,95 | 259,35 | 0,43% | 194,00 |
| 15.08.2025 | 257,80 | 259,20 | 257,30 | 258,25 | -0,94% | 176,00 |
| 14.08.2025 | 261,20 | 261,25 | 259,50 | 260,70 | 0,31% | 125,00 |
| 13.08.2025 | 256,30 | 259,90 | 256,30 | 259,90 | 1,17% | 226,00 |
| 12.08.2025 | 261,45 | 262,55 | 256,35 | 256,90 | -1,57% | 158,00 |
| 11.08.2025 | 261,35 | 264,30 | 261,00 | 261,00 | -0,84% | 295,00 |
| 08.08.2025 | 259,95 | 263,45 | 259,95 | 263,20 | 0,82% | 205,00 |
| 07.08.2025 | 259,65 | 262,90 | 259,30 | 261,05 | 0,79% | 619,00 |
| 06.08.2025 | 258,15 | 259,95 | 256,25 | 259,00 | 0,00% | 318,00 |
| 05.08.2025 | 262,80 | 263,30 | 259,00 | 259,00 | -0,94% | 489,00 |
| 04.08.2025 | 259,50 | 262,85 | 259,50 | 261,45 | 0,40% | 515,00 |
| 01.08.2025 | 271,05 | 272,00 | 260,40 | 260,40 | -4,30% | 300,00 |
| 31.07.2025 | 269,75 | 275,95 | 268,35 | 272,10 | -0,68% | 297,00 |
| 30.07.2025 | 268,00 | 274,50 | 259,05 | 273,95 | 2,39% | 3.695,00 |
| 29.07.2025 | 266,10 | 267,80 | 265,65 | 267,55 | 0,96% | 338,00 |
| 28.07.2025 | 264,60 | 266,00 | 264,25 | 265,00 | 1,13% | 852,00 |
| 25.07.2025 | 261,75 | 263,10 | 260,15 | 262,05 | 0,42% | 113,00 |
| 24.07.2025 | 259,55 | 261,20 | 258,05 | 260,95 | 1,24% | 245,00 |
| 23.07.2025 | 259,00 | 259,60 | 257,75 | 257,75 | -0,10% | 191,00 |
| 22.07.2025 | 257,05 | 260,95 | 256,45 | 258,00 | -0,12% | 368,00 |
| 21.07.2025 | 260,55 | 260,55 | 258,00 | 258,30 | -0,12% | 317,00 |
| 18.07.2025 | 260,35 | 260,60 | 258,60 | 258,60 | -1,05% | 74,00 |
| 17.07.2025 | 259,35 | 262,00 | 257,85 | 261,35 | 2,81% | 726,00 |
| 16.07.2025 | 255,65 | 258,30 | 253,30 | 254,20 | -1,47% | 380,00 |
| 15.07.2025 | 261,10 | 262,05 | 258,00 | 258,00 | -0,62% | 631,00 |
| 14.07.2025 | 259,40 | 259,65 | 257,70 | 259,60 | 0,12% | 204,00 |
| 11.07.2025 | 262,20 | 262,20 | 259,00 | 259,30 | -1,33% | 132,00 |
| 10.07.2025 | 262,05 | 264,20 | 261,55 | 262,80 | -0,02% | 337,00 |
| 09.07.2025 | 262,15 | 263,05 | 261,35 | 262,85 | 0,27% | 106,00 |
| 08.07.2025 | 261,95 | 263,45 | 261,40 | 262,15 | -0,17% | 175,00 |
| 07.07.2025 | 264,55 | 265,95 | 262,35 | 262,60 | -0,36% | 811,00 |
| 04.07.2025 | 261,80 | 263,55 | 261,50 | 263,55 | 0,02% | 201,00 |
| 03.07.2025 | 258,70 | 263,50 | 258,25 | 263,50 | 2,15% | 336,00 |
| 02.07.2025 | 264,65 | 264,65 | 256,75 | 257,95 | -2,12% | 225,00 |
| 01.07.2025 | 262,10 | 264,90 | 260,80 | 263,55 | 0,65% | 285,00 |
| 30.06.2025 | 259,85 | 261,85 | 258,80 | 261,85 | 0,87% | 473,00 |
| 27.06.2025 | 260,15 | 261,00 | 257,00 | 259,60 | 0,17% | 441,00 |
| 26.06.2025 | 256,20 | 259,15 | 254,00 | 259,15 | 1,23% | 211,00 |
| 25.06.2025 | 269,50 | 269,60 | 255,85 | 256,00 | -4,23% | 607,00 |
| 24.06.2025 | 268,45 | 270,30 | 265,80 | 267,30 | 0,19% | 172,00 |
| 23.06.2025 | 267,10 | 268,45 | 266,00 | 266,80 | 0,40% | 164,00 |
| 20.06.2025 | 265,60 | 268,00 | 264,35 | 265,75 | -0,32% | 178,00 |
| 19.06.2025 | 267,90 | 267,90 | 264,75 | 266,60 | -0,09% | 18,00 |
| 18.06.2025 | 266,00 | 267,95 | 265,30 | 266,85 | -0,32% | 420,00 |
| 17.06.2025 | 266,45 | 267,70 | 264,45 | 267,70 | 0,85% | 117,00 |
| 16.06.2025 | 265,65 | 268,00 | 265,20 | 265,45 | -0,30% | 327,00 |
| 13.06.2025 | 265,55 | 267,15 | 263,90 | 266,25 | -0,62% | 522,00 |
| 12.06.2025 | 271,85 | 271,85 | 265,00 | 267,90 | -1,65% | 750,00 |
| 11.06.2025 | 274,15 | 275,95 | 272,25 | 272,40 | -1,00% | 125,00 |
| 10.06.2025 | 280,45 | 280,45 | 273,10 | 275,15 | -1,75% | 221,00 |
| 09.06.2025 | 286,80 | 287,45 | 280,00 | 280,05 | -2,59% | 344,00 |
| 06.06.2025 | 285,30 | 289,90 | 284,50 | 287,50 | 0,88% | 1.778,00 |
| 05.06.2025 | 284,85 | 286,65 | 283,05 | 285,00 | -0,31% | 135,00 |
| 04.06.2025 | 286,55 | 288,05 | 284,60 | 285,90 | -0,28% | 222,00 |
| 03.06.2025 | 283,90 | 287,35 | 283,45 | 286,70 | 1,11% | 480,00 |
| 02.06.2025 | 286,00 | 286,95 | 282,60 | 283,55 | -1,13% | 434,00 |
| 30.05.2025 | 285,10 | 287,20 | 284,30 | 286,80 | 0,77% | 182,00 |
| 29.05.2025 | 290,05 | 290,90 | 284,60 | 284,60 | -0,96% | 176,00 |
| 28.05.2025 | 287,35 | 289,95 | 286,10 | 287,35 | 0,12% | 215,00 |
| 27.05.2025 | 286,05 | 287,00 | 283,45 | 287,00 | 0,75% | 224,00 |
| 26.05.2025 | 282,45 | 284,85 | 281,60 | 284,85 | 0,64% | 166,00 |
| 23.05.2025 | 284,00 | 284,85 | 280,05 | 283,05 | -1,08% | 304,00 |
| 22.05.2025 | 283,85 | 286,80 | 283,85 | 286,15 | 0,51% | 218,00 |
| 21.05.2025 | 285,00 | 285,35 | 283,15 | 284,70 | -0,59% | 60,00 |
| 20.05.2025 | 287,05 | 287,75 | 285,05 | 286,40 | -0,12% | 127,00 |
| 19.05.2025 | 284,10 | 287,60 | 280,70 | 286,75 | 0,19% | 365,00 |
| 16.05.2025 | 282,15 | 286,30 | 281,35 | 286,20 | 1,40% | 368,00 |
| 15.05.2025 | 275,70 | 282,25 | 274,75 | 282,25 | 2,34% | 262,00 |
| 14.05.2025 | 276,55 | 279,00 | 274,30 | 275,80 | -0,81% | 501,00 |
| 13.05.2025 | 278,60 | 279,70 | 277,00 | 278,05 | -0,54% | 283,00 |