229,600€
-0,48%
Echtzeit-Aktienkurs Automatic Data Processing
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 229,60 | 229,60 | 229,60 | 229,60 | -0,48% | - |
| 23.04.2024 | 232,40 | 232,40 | 230,70 | 230,70 | 0,48% | 10,00 |
| 22.04.2024 | 229,15 | 230,00 | 229,15 | 229,60 | 0,81% | 68,00 |
| 19.04.2024 | 227,75 | 227,75 | 227,75 | 227,75 | -0,04% | - |
| 18.04.2024 | 227,85 | 227,85 | 227,85 | 227,85 | 0,02% | - |
| 17.04.2024 | 229,05 | 229,05 | 227,80 | 227,80 | -0,93% | 6,00 |
| 16.04.2024 | 229,95 | 229,95 | 229,95 | 229,95 | -0,56% | - |
| 15.04.2024 | 231,25 | 231,25 | 231,25 | 231,25 | 0,85% | - |
| 12.04.2024 | 229,95 | 229,95 | 228,85 | 229,30 | 0,86% | 15,00 |
| 11.04.2024 | 227,25 | 227,35 | 227,25 | 227,35 | -0,26% | 22,00 |
| 10.04.2024 | 230,95 | 230,95 | 227,95 | 227,95 | -0,22% | 10,00 |
| 09.04.2024 | 228,45 | 228,45 | 228,45 | 228,45 | 0,97% | - |
| 08.04.2024 | 225,00 | 226,25 | 225,00 | 226,25 | 0,04% | 217,00 |
| 05.04.2024 | 222,05 | 226,15 | 222,05 | 226,15 | -2,01% | 199,00 |
| 03.04.2024 | 230,80 | 230,80 | 230,80 | 230,80 | 2,12% | 20,00 |
| 02.04.2024 | 226,00 | 226,00 | 226,00 | 226,00 | 0,04% | 12,00 |
| 26.03.2024 | 225,40 | 225,90 | 225,40 | 225,90 | -0,18% | 10,00 |
| 25.03.2024 | 226,10 | 226,30 | 226,10 | 226,30 | -1,14% | 1,00 |
| 22.03.2024 | 229,50 | 232,05 | 228,90 | 228,90 | -0,35% | 98,00 |
| 21.03.2024 | 228,75 | 230,05 | 228,75 | 229,70 | 1,52% | 62,00 |
| 20.03.2024 | 225,85 | 226,25 | 225,85 | 226,25 | 1,21% | 41,00 |
| 19.03.2024 | 224,35 | 224,50 | 223,35 | 223,55 | -0,36% | 131,00 |
| 18.03.2024 | 225,35 | 225,35 | 223,55 | 224,35 | 1,95% | 91,00 |
| 15.03.2024 | 220,35 | 220,35 | 220,05 | 220,05 | -2,07% | 1,00 |
| 14.03.2024 | 224,35 | 225,40 | 224,35 | 224,70 | 0,83% | 175,00 |
| 13.03.2024 | 222,85 | 222,85 | 222,85 | 222,85 | -0,49% | - |
| 12.03.2024 | 223,95 | 223,95 | 223,95 | 223,95 | 0,63% | - |
| 11.03.2024 | 221,35 | 222,55 | 221,35 | 222,55 | -0,16% | 3,00 |
| 08.03.2024 | 222,90 | 222,90 | 222,90 | 222,90 | 0,04% | - |
| 07.03.2024 | 222,80 | 222,80 | 222,80 | 222,80 | -1,15% | - |
| 06.03.2024 | 225,40 | 225,40 | 225,40 | 225,40 | 0,80% | - |
| 05.03.2024 | 225,05 | 225,05 | 223,60 | 223,60 | -3,62% | 211,00 |
| 04.03.2024 | 232,00 | 232,00 | 232,00 | 232,00 | 0,83% | 10,00 |
| 01.03.2024 | 230,10 | 230,10 | 230,10 | 230,10 | -0,86% | - |
| 29.02.2024 | 232,10 | 232,10 | 232,10 | 232,10 | 0,09% | - |
| 28.02.2024 | 231,90 | 231,90 | 231,90 | 231,90 | 0,30% | - |
| 27.02.2024 | 234,05 | 234,05 | 231,20 | 231,20 | -1,37% | 10,00 |
| 26.02.2024 | 234,40 | 234,40 | 234,40 | 234,40 | -0,59% | - |
| 23.02.2024 | 235,80 | 235,80 | 235,80 | 235,80 | 0,38% | - |
| 22.02.2024 | 234,90 | 234,90 | 234,90 | 234,90 | 0,64% | - |
| 21.02.2024 | 233,40 | 233,40 | 233,40 | 233,40 | -0,64% | - |
| 20.02.2024 | 235,45 | 235,45 | 234,90 | 234,90 | -0,72% | 53,00 |
| 19.02.2024 | 236,55 | 236,60 | 236,55 | 236,60 | 0,96% | 51,00 |
| 16.02.2024 | 234,40 | 234,40 | 234,35 | 234,35 | 0,09% | 15,00 |
| 15.02.2024 | 234,15 | 234,15 | 234,15 | 234,15 | 0,82% | - |
| 14.02.2024 | 232,25 | 235,60 | 231,90 | 232,25 | -0,49% | 163,00 |
| 13.02.2024 | 233,55 | 233,55 | 232,95 | 233,40 | 0,60% | 7,00 |
| 12.02.2024 | 230,95 | 232,00 | 230,95 | 232,00 | 0,32% | 15,00 |
| 09.02.2024 | 234,60 | 234,60 | 230,60 | 231,25 | -0,26% | 90,00 |
| 08.02.2024 | 231,85 | 231,85 | 231,85 | 231,85 | -0,58% | - |
| 07.02.2024 | 234,00 | 234,00 | 233,20 | 233,20 | 0,30% | 50,00 |
| 06.02.2024 | 230,50 | 232,50 | 230,50 | 232,50 | 0,67% | 40,00 |
| 05.02.2024 | 230,95 | 230,95 | 230,95 | 230,95 | 0,43% | - |
| 02.02.2024 | 226,70 | 229,95 | 226,70 | 229,95 | 2,56% | 582,00 |
| 01.02.2024 | 228,55 | 228,55 | 224,20 | 224,20 | -0,18% | 9,00 |
| 31.01.2024 | 222,55 | 224,60 | 220,10 | 224,60 | 2,35% | 374,00 |
| 30.01.2024 | 218,25 | 219,45 | 218,25 | 219,45 | 0,71% | 225,00 |
| 29.01.2024 | 219,15 | 219,45 | 217,90 | 217,90 | -0,02% | 111,00 |
| 26.01.2024 | 218,80 | 218,95 | 217,15 | 217,95 | -0,82% | 87,00 |
| 25.01.2024 | 219,95 | 219,95 | 219,75 | 219,75 | -0,75% | 1,00 |
| 24.01.2024 | 223,00 | 223,00 | 221,40 | 221,40 | 0,59% | 31,00 |
| 23.01.2024 | 220,10 | 220,10 | 220,10 | 220,10 | 0,00% | - |
| 22.01.2024 | 220,10 | 220,10 | 220,10 | 220,10 | 0,89% | - |
| 19.01.2024 | 216,95 | 218,15 | 216,95 | 218,15 | 0,88% | 55,00 |
| 18.01.2024 | 216,25 | 216,25 | 216,25 | 216,25 | -0,53% | - |
| 17.01.2024 | 217,60 | 217,60 | 217,40 | 217,40 | 0,60% | 10,00 |
| 16.01.2024 | 216,10 | 216,10 | 216,10 | 216,10 | 0,16% | - |
| 15.01.2024 | 215,75 | 215,75 | 215,75 | 215,75 | 0,72% | - |
| 12.01.2024 | 214,20 | 214,20 | 214,20 | 214,20 | 0,66% | - |
| 11.01.2024 | 215,80 | 215,80 | 212,80 | 212,80 | -0,82% | 5,00 |
| 10.01.2024 | 214,55 | 214,55 | 214,55 | 214,55 | -0,95% | - |
| 09.01.2024 | 216,00 | 216,60 | 216,00 | 216,60 | 0,84% | 25,00 |
| 08.01.2024 | 214,80 | 214,80 | 214,80 | 214,80 | 0,44% | - |
| 05.01.2024 | 213,05 | 213,85 | 213,00 | 213,85 | 0,00% | 42,00 |
| 04.01.2024 | 213,85 | 213,85 | 213,85 | 213,85 | 0,47% | - |
| 03.01.2024 | 212,10 | 212,85 | 212,10 | 212,85 | 0,35% | 50,00 |
| 02.01.2024 | 210,40 | 212,10 | 210,40 | 212,10 | 0,50% | 9,00 |
| 29.12.2023 | 211,05 | 211,05 | 211,05 | 211,05 | 0,86% | - |
| 28.12.2023 | 210,15 | 210,15 | 209,25 | 209,25 | 0,26% | 115,00 |
| 27.12.2023 | 208,70 | 208,70 | 208,70 | 208,70 | -0,45% | - |
| 22.12.2023 | 209,65 | 209,65 | 209,65 | 209,65 | 0,46% | - |
| 21.12.2023 | 207,95 | 208,70 | 207,95 | 208,70 | -2,36% | 5,00 |
| 20.12.2023 | 213,75 | 213,75 | 213,75 | 213,75 | -0,30% | - |
| 19.12.2023 | 214,40 | 214,40 | 214,40 | 214,40 | -0,23% | - |
| 18.12.2023 | 214,60 | 214,90 | 214,60 | 214,90 | -0,53% | 32,00 |
| 15.12.2023 | 217,65 | 217,90 | 215,85 | 216,05 | 0,07% | 167,00 |
| 14.12.2023 | 220,50 | 220,80 | 215,90 | 215,90 | -1,46% | 35,00 |
| 13.12.2023 | 219,10 | 219,10 | 219,10 | 219,10 | 0,76% | - |
| 12.12.2023 | 217,45 | 217,45 | 217,45 | 217,45 | -0,23% | - |
| 11.12.2023 | 214,20 | 218,30 | 214,20 | 217,95 | 1,56% | 9,00 |
| 08.12.2023 | 214,60 | 214,60 | 214,60 | 214,60 | 0,56% | - |
| 07.12.2023 | 213,40 | 213,40 | 213,40 | 213,40 | -0,09% | - |
| 06.12.2023 | 213,60 | 213,60 | 213,60 | 213,60 | -0,79% | - |
| 05.12.2023 | 215,30 | 215,30 | 215,30 | 215,30 | 0,68% | - |
| 04.12.2023 | 213,85 | 213,85 | 213,85 | 213,85 | 0,49% | - |
| 01.12.2023 | 211,00 | 212,80 | 211,00 | 212,80 | 1,31% | 50,00 |
| 30.11.2023 | 210,20 | 210,25 | 210,05 | 210,05 | 0,00% | 27,00 |
| 29.11.2023 | 209,40 | 210,05 | 209,40 | 210,05 | 0,50% | 20,00 |
| 28.11.2023 | 209,00 | 209,00 | 209,00 | 209,00 | -0,26% | - |
| 27.11.2023 | 209,00 | 209,55 | 208,55 | 209,55 | -0,55% | 238,00 |