262,725€
1,83%
Echtzeit-Aktienkurs Automatic Data Processing
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 263,95 | 266,50 | 261,90 | 263,00 | 1,94% | 143,00 |
| 29.10.2026 | 259,65 | 263,00 | 254,40 | 258,00 | -0,44% | 1.430,00 |
| 28.10.2026 | 262,70 | 263,75 | 255,00 | 259,15 | -1,13% | 519,00 |
| 27.10.2026 | 268,20 | 270,50 | 261,55 | 262,10 | -2,85% | 1.264,00 |
| 26.10.2026 | 274,25 | 274,85 | 267,25 | 269,80 | -1,24% | 544,00 |
| 23.10.2026 | 272,45 | 277,35 | 271,15 | 273,20 | -0,20% | 342,00 |
| 22.10.2026 | 261,40 | 273,75 | 260,05 | 273,75 | 4,41% | 1.264,00 |
| 21.10.2026 | 259,70 | 263,85 | 258,50 | 262,20 | 0,85% | 1.249,00 |
| 20.10.2026 | 253,20 | 261,30 | 253,20 | 260,00 | 1,54% | 534,00 |
| 19.10.2026 | 257,35 | 259,95 | 255,00 | 256,05 | 0,22% | 450,00 |
| 16.10.2026 | 252,65 | 257,35 | 252,00 | 255,50 | 0,55% | 44,00 |
| 15.10.2026 | 249,95 | 258,60 | 248,05 | 254,10 | 1,24% | 822,00 |
| 14.10.2026 | 244,35 | 251,45 | 244,35 | 251,00 | 2,01% | 637,00 |
| 13.10.2026 | 242,10 | 249,00 | 241,30 | 246,05 | 0,37% | 932,00 |
| 12.10.2026 | 240,55 | 245,35 | 240,25 | 245,15 | 1,20% | 417,00 |
| 09.10.2026 | 242,60 | 244,35 | 239,75 | 242,25 | 0,14% | 400,00 |
| 08.10.2026 | 236,95 | 241,90 | 233,30 | 241,90 | 2,15% | 276,00 |
| 07.10.2026 | 235,40 | 237,40 | 231,85 | 236,80 | 1,59% | 349,00 |
| 06.10.2026 | 233,90 | 233,90 | 230,20 | 233,10 | 0,71% | 278,00 |
| 05.10.2026 | 231,95 | 232,00 | 227,95 | 231,45 | 1,20% | 254,00 |
| 02.10.2026 | 236,65 | 237,50 | 228,70 | 228,70 | -2,51% | 474,00 |
| 01.10.2026 | 229,35 | 235,10 | 226,95 | 234,60 | 2,78% | 901,00 |
| 30.09.2026 | 232,60 | 232,60 | 228,25 | 228,25 | -0,91% | 205,00 |
| 29.09.2026 | 228,30 | 231,05 | 228,30 | 230,35 | -0,78% | 882,00 |
| 28.09.2026 | 233,70 | 235,20 | 228,90 | 232,15 | 0,30% | 628,00 |
| 25.09.2026 | 231,55 | 233,30 | 229,90 | 231,45 | 0,22% | 440,00 |
| 24.09.2026 | 229,15 | 232,40 | 228,90 | 230,95 | -0,94% | 291,00 |
| 23.09.2026 | 234,35 | 237,90 | 230,35 | 233,15 | -0,91% | 179,00 |
| 22.09.2026 | 233,70 | 237,35 | 233,40 | 235,30 | 0,13% | 99,00 |
| 21.09.2026 | 237,00 | 239,55 | 233,00 | 235,00 | -0,68% | 919,00 |
| 18.09.2026 | 236,40 | 239,85 | 235,45 | 236,60 | -0,38% | 233,00 |
| 17.09.2026 | 237,10 | 238,30 | 234,90 | 237,50 | -0,69% | 444,00 |
| 16.09.2026 | 238,10 | 240,95 | 237,40 | 239,15 | -0,44% | 245,00 |
| 15.09.2026 | 240,95 | 240,95 | 237,10 | 240,20 | 0,84% | 205,00 |
| 14.09.2026 | 230,50 | 239,15 | 230,50 | 238,20 | 3,61% | 295,00 |
| 11.09.2026 | 227,20 | 230,45 | 226,55 | 229,90 | -0,20% | 662,00 |
| 10.09.2026 | 226,35 | 231,40 | 226,05 | 230,35 | 0,74% | 301,00 |
| 09.09.2026 | 229,05 | 232,00 | 226,55 | 228,65 | -0,82% | 395,00 |
| 08.09.2026 | 237,05 | 239,50 | 230,20 | 230,55 | -2,95% | 1.218,00 |
| 07.09.2026 | 238,55 | 240,70 | 237,05 | 237,55 | -0,59% | 343,00 |
| 04.09.2026 | 245,95 | 246,90 | 238,05 | 238,95 | -2,15% | 523,00 |
| 03.09.2026 | 241,05 | 246,30 | 241,05 | 244,20 | 0,23% | 204,00 |
| 02.09.2026 | 243,05 | 246,55 | 241,10 | 243,65 | -0,43% | 265,00 |
| 01.09.2026 | 248,65 | 248,65 | 244,70 | 244,70 | -0,91% | 452,00 |
| 31.08.2026 | 246,10 | 248,95 | 245,65 | 246,95 | -0,34% | 409,00 |
| 28.08.2026 | 243,85 | 248,05 | 241,35 | 247,80 | 1,64% | 457,00 |
| 27.08.2026 | 237,25 | 245,15 | 237,25 | 243,80 | 0,41% | 358,00 |
| 26.08.2026 | 240,40 | 243,00 | 239,05 | 242,80 | 0,00% | 614,00 |
| 25.08.2026 | 241,60 | 244,85 | 240,10 | 242,80 | 0,39% | 387,00 |
| 24.08.2026 | 237,90 | 244,45 | 237,65 | 241,85 | 0,44% | 633,00 |
| 21.08.2026 | 239,95 | 241,05 | 237,40 | 240,80 | 0,58% | 485,00 |
| 20.08.2026 | 240,20 | 240,95 | 235,00 | 239,40 | 0,74% | 387,00 |
| 19.08.2026 | 230,25 | 239,00 | 230,15 | 237,65 | 1,84% | 396,00 |
| 18.08.2026 | 231,10 | 235,85 | 227,70 | 233,35 | 1,50% | 612,00 |
| 17.08.2026 | 236,95 | 236,95 | 229,45 | 229,90 | -2,48% | 898,00 |
| 14.08.2026 | 239,95 | 239,95 | 234,85 | 235,75 | 0,58% | 311,00 |
| 13.08.2026 | 231,80 | 236,45 | 231,70 | 234,40 | 0,64% | 206,00 |
| 12.08.2026 | 233,65 | 235,55 | 230,75 | 232,90 | -0,87% | 736,00 |
| 11.08.2026 | 235,70 | 236,30 | 234,05 | 234,95 | -0,74% | 252,00 |
| 10.08.2026 | 236,95 | 237,05 | 233,60 | 236,70 | 0,94% | 349,00 |
| 07.08.2026 | 239,30 | 239,75 | 234,50 | 234,50 | -0,85% | 193,00 |
| 06.08.2026 | 232,00 | 237,00 | 232,00 | 236,50 | 1,11% | 788,00 |
| 05.08.2026 | 233,40 | 237,55 | 232,15 | 233,90 | -0,15% | 467,00 |
| 04.08.2026 | 235,25 | 235,25 | 230,00 | 234,25 | -0,66% | 1.519,00 |
| 03.08.2026 | 233,90 | 237,95 | 230,05 | 235,80 | 2,34% | 598,00 |
| 31.07.2026 | 227,55 | 231,95 | 226,00 | 230,40 | 1,25% | 447,00 |
| 30.07.2026 | 237,60 | 241,35 | 223,85 | 227,55 | -4,79% | 823,00 |
| 29.07.2026 | 230,55 | 246,05 | 227,50 | 239,00 | 2,42% | 1.086,00 |
| 28.07.2026 | 224,50 | 234,45 | 224,05 | 233,35 | 3,21% | 909,00 |
| 27.07.2026 | 222,80 | 226,55 | 219,05 | 226,10 | 2,77% | 689,00 |
| 24.07.2026 | 214,80 | 220,00 | 212,55 | 220,00 | 3,29% | 390,00 |
| 23.07.2026 | 213,90 | 215,35 | 210,85 | 213,00 | -0,09% | 432,00 |
| 22.07.2026 | 215,25 | 217,35 | 212,40 | 213,20 | -2,22% | 779,00 |
| 21.07.2026 | 226,95 | 226,95 | 217,40 | 218,05 | -2,46% | 1.056,00 |
| 20.07.2026 | 225,20 | 226,20 | 220,15 | 223,55 | 0,70% | 1.318,00 |
| 17.07.2026 | 225,00 | 228,00 | 220,90 | 222,00 | -0,89% | 944,00 |
| 16.07.2026 | 219,30 | 224,85 | 216,55 | 224,00 | 4,50% | 669,00 |
| 15.07.2026 | 214,05 | 219,50 | 214,05 | 214,35 | -0,67% | 670,00 |
| 14.07.2026 | 223,10 | 223,10 | 212,85 | 215,80 | -1,78% | 883,00 |
| 13.07.2026 | 214,00 | 219,90 | 211,25 | 219,70 | 4,07% | 1.098,00 |
| 10.07.2026 | 208,70 | 213,25 | 208,70 | 211,10 | 0,72% | 356,00 |
| 09.07.2026 | 210,10 | 213,60 | 205,90 | 209,60 | -0,73% | 499,00 |
| 08.07.2026 | 217,75 | 219,85 | 211,15 | 211,15 | -2,25% | 643,00 |
| 07.07.2026 | 209,50 | 216,70 | 208,00 | 216,00 | 2,56% | 613,00 |
| 06.07.2026 | 212,95 | 213,10 | 208,90 | 210,60 | -1,10% | 1.029,00 |
| 03.07.2026 | 211,25 | 215,80 | 211,20 | 212,95 | 0,31% | 692,00 |
| 02.07.2026 | 208,75 | 212,55 | 205,40 | 212,30 | 2,76% | 978,00 |
| 01.07.2026 | 194,40 | 207,90 | 194,40 | 206,60 | 5,21% | 568,00 |
| 30.06.2026 | 199,98 | 199,98 | 194,72 | 196,36 | 0,07% | 402,00 |
| 29.06.2026 | 199,22 | 199,52 | 195,62 | 196,22 | -0,02% | 484,00 |
| 26.06.2026 | 192,94 | 196,76 | 188,26 | 196,26 | 3,02% | 787,00 |
| 25.06.2026 | 194,52 | 197,92 | 190,50 | 190,50 | -1,90% | 800,00 |
| 24.06.2026 | 194,98 | 196,16 | 190,64 | 194,18 | 0,24% | 2.362,00 |
| 23.06.2026 | 187,50 | 193,72 | 185,02 | 193,72 | 3,42% | 1.039,00 |
| 22.06.2026 | 192,18 | 192,82 | 187,32 | 187,32 | -2,47% | 729,00 |
| 19.06.2026 | 191,96 | 192,10 | 189,10 | 192,06 | 1,31% | 147,00 |
| 18.06.2026 | 192,60 | 193,50 | 187,92 | 189,58 | -0,59% | 1.004,00 |
| 17.06.2026 | 190,40 | 192,74 | 189,44 | 190,70 | 0,48% | 718,00 |
| 16.06.2026 | 191,20 | 194,04 | 189,52 | 189,78 | -1,39% | 738,00 |
| 15.06.2026 | 198,94 | 199,34 | 191,50 | 192,46 | -1,74% | 1.460,00 |