227,975€
-1,01%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 231,08 | 232,00 | 227,73 | 227,98 | -1,01% | 318,00 |
| 08.09.2026 | 237,50 | 238,60 | 230,15 | 230,30 | -3,45% | 349,00 |
| 07.09.2026 | 239,38 | 239,45 | 238,50 | 238,52 | -0,20% | 88,00 |
| 04.09.2026 | 244,33 | 246,15 | 238,30 | 239,00 | -1,97% | 524,00 |
| 03.09.2026 | 242,60 | 247,13 | 240,93 | 243,80 | 0,39% | 88,00 |
| 02.09.2026 | 244,85 | 245,08 | 239,75 | 242,85 | -0,74% | 84,00 |
| 01.09.2026 | 246,85 | 248,25 | 244,13 | 244,65 | -0,70% | 176,00 |
| 31.08.2026 | 247,65 | 247,68 | 245,90 | 246,38 | -0,73% | 190,00 |
| 28.08.2026 | 245,95 | 248,23 | 243,10 | 248,18 | 1,64% | 1.165,00 |
| 27.08.2026 | 239,48 | 245,63 | 237,85 | 244,18 | 1,06% | 201,00 |
| 26.08.2026 | 241,40 | 243,75 | 239,08 | 241,63 | -0,26% | 266,00 |
| 25.08.2026 | 243,52 | 243,88 | 239,27 | 242,25 | -0,15% | 1.725,00 |
| 24.08.2026 | 240,73 | 244,65 | 239,13 | 242,63 | 0,93% | 271,00 |
| 21.08.2026 | 238,80 | 241,68 | 237,30 | 240,40 | 0,55% | 335,00 |
| 20.08.2026 | 238,75 | 241,25 | 238,27 | 239,08 | 0,69% | 110,00 |
| 19.08.2026 | 232,10 | 239,18 | 231,35 | 237,43 | 31,79% | 310,00 |
| 05.05.2026 | 181,51 | 182,21 | 176,86 | 180,16 | -0,32% | 716,00 |
| 04.05.2026 | 182,16 | 184,45 | 180,16 | 180,73 | -0,37% | 362,00 |
| 30.04.2026 | 183,11 | 183,91 | 179,86 | 181,41 | -1,41% | 1.154,00 |
| 29.04.2026 | 170,55 | 185,47 | 169,25 | 184,01 | 8,20% | 841,00 |
| 28.04.2026 | 168,70 | 172,26 | 167,70 | 170,07 | 1,08% | 560,00 |
| 27.04.2026 | 167,45 | 169,97 | 166,46 | 168,25 | 0,36% | 333,00 |
| 24.04.2026 | 169,66 | 170,08 | 166,37 | 167,64 | -1,07% | 831,00 |
| 23.04.2026 | 172,07 | 173,05 | 166,94 | 169,46 | -1,64% | 442,00 |
| 22.04.2026 | 173,27 | 174,01 | 171,23 | 172,28 | -0,33% | 1.578,00 |
| 21.04.2026 | 171,86 | 175,11 | 171,16 | 172,85 | 0,51% | 519,00 |
| 20.04.2026 | 170,73 | 172,67 | 169,33 | 171,98 | 1,44% | 728,00 |
| 17.04.2026 | 171,23 | 172,00 | 168,22 | 169,54 | -0,99% | 544,00 |
| 16.04.2026 | 167,03 | 171,30 | 167,03 | 171,24 | 2,62% | 255,00 |
| 15.04.2026 | 165,70 | 168,46 | 165,03 | 166,86 | 0,71% | 339,00 |
| 14.04.2026 | 166,06 | 167,32 | 164,32 | 165,68 | -0,29% | 1.018,00 |
| 13.04.2026 | 161,70 | 166,26 | 160,85 | 166,16 | 3,11% | 1.400,00 |
| 10.04.2026 | 168,56 | 168,56 | 160,46 | 161,15 | -3,82% | 946,00 |
| 09.04.2026 | 172,86 | 173,30 | 166,49 | 167,55 | -2,84% | 538,00 |
| 08.04.2026 | 179,50 | 179,68 | 171,10 | 172,44 | -1,78% | 329,00 |
| 07.04.2026 | 177,46 | 177,90 | 175,25 | 175,57 | -0,71% | 335,00 |
| 02.04.2026 | 173,35 | 176,95 | 172,85 | 176,82 | 1,83% | 386,00 |
| 01.04.2026 | 176,40 | 177,41 | 169,91 | 173,65 | -1,23% | 646,00 |
| 31.03.2026 | 180,79 | 181,42 | 175,30 | 175,81 | -1,92% | 270,00 |
| 30.03.2026 | 174,91 | 180,41 | 174,89 | 179,26 | 2,60% | 444,00 |
| 27.03.2026 | 178,27 | 178,61 | 172,86 | 174,71 | -1,44% | 343,00 |
| 26.03.2026 | 175,38 | 180,19 | 173,56 | 177,27 | 1,41% | 733,00 |
| 25.03.2026 | 177,54 | 180,61 | 171,68 | 174,80 | -1,29% | 706,00 |
| 24.03.2026 | 180,94 | 181,42 | 176,30 | 177,09 | -1,92% | 637,00 |
| 23.03.2026 | 180,77 | 184,63 | 179,65 | 180,55 | -0,03% | 294,00 |
| 20.03.2026 | 182,51 | 184,24 | 180,48 | 180,60 | -0,71% | 453,00 |
| 19.03.2026 | 181,32 | 186,64 | 180,93 | 181,90 | 0,18% | 476,00 |
| 18.03.2026 | 182,45 | 185,44 | 180,54 | 181,57 | -0,13% | 271,00 |
| 17.03.2026 | 181,43 | 184,94 | 181,01 | 181,81 | 0,03% | 343,00 |
| 16.03.2026 | 182,81 | 185,26 | 180,84 | 181,76 | -0,46% | 447,00 |
| 13.03.2026 | 180,42 | 185,98 | 179,36 | 182,60 | 1,18% | 344,00 |
| 12.03.2026 | 184,20 | 187,13 | 180,04 | 180,47 | -1,88% | 551,00 |
| 11.03.2026 | 186,91 | 189,59 | 182,68 | 183,93 | -1,76% | 319,00 |
| 10.03.2026 | 191,89 | 191,98 | 182,78 | 187,23 | -2,33% | 340,00 |
| 09.03.2026 | 195,31 | 196,00 | 190,47 | 191,70 | -1,56% | 1.355,00 |
| 06.03.2026 | 191,81 | 195,12 | 189,69 | 194,73 | 1,58% | 332,00 |
| 05.03.2026 | 186,99 | 192,57 | 186,35 | 191,71 | 2,71% | 625,00 |
| 04.03.2026 | 186,05 | 187,57 | 184,63 | 186,65 | 0,23% | 266,00 |
| 03.03.2026 | 183,96 | 187,39 | 183,26 | 186,22 | 1,31% | 577,00 |
| 02.03.2026 | 182,14 | 184,56 | 180,40 | 183,81 | 1,32% | 663,00 |
| 27.02.2026 | 182,16 | 183,46 | 177,17 | 181,42 | -1,45% | 757,00 |
| 26.02.2026 | 181,24 | 188,05 | 181,24 | 184,09 | 1,40% | 1.036,00 |
| 25.02.2026 | 174,23 | 181,55 | 172,08 | 181,55 | 3,92% | 1.470,00 |
| 24.02.2026 | 174,69 | 177,79 | 172,58 | 174,70 | 0,08% | 857,00 |
| 23.02.2026 | 181,23 | 183,11 | 174,22 | 174,56 | -4,14% | 1.312,00 |
| 20.02.2026 | 183,79 | 184,78 | 180,68 | 182,10 | -0,73% | 349,00 |
| 19.02.2026 | 184,24 | 186,10 | 181,76 | 183,44 | -0,47% | 942,00 |
| 18.02.2026 | 179,98 | 184,75 | 179,38 | 184,31 | 2,51% | 802,00 |
| 17.02.2026 | 178,74 | 181,45 | 177,90 | 179,79 | 0,35% | 697,00 |
| 16.02.2026 | 178,82 | 180,57 | 178,82 | 179,17 | 0,29% | 527,00 |
| 13.02.2026 | 177,07 | 179,70 | 176,24 | 178,65 | 0,95% | 892,00 |
| 12.02.2026 | 183,46 | 183,80 | 175,76 | 176,97 | -2,29% | 916,00 |
| 11.02.2026 | 189,34 | 191,68 | 181,11 | 181,11 | -4,51% | 746,00 |
| 10.02.2026 | 190,31 | 190,99 | 187,59 | 189,66 | -0,29% | 593,00 |
| 09.02.2026 | 195,19 | 196,51 | 188,89 | 190,22 | -2,83% | 910,00 |
| 06.02.2026 | 198,80 | 200,76 | 194,79 | 195,77 | -1,69% | 498,00 |
| 05.02.2026 | 199,05 | 202,23 | 197,08 | 199,14 | 0,59% | 757,00 |
| 04.02.2026 | 198,73 | 201,65 | 195,41 | 197,97 | -0,48% | 583,00 |
| 03.02.2026 | 209,68 | 210,13 | 198,68 | 198,92 | -5,28% | 592,00 |
| 02.02.2026 | 207,80 | 211,25 | 207,23 | 210,00 | 0,83% | 856,00 |
| 30.01.2026 | 205,98 | 208,30 | 204,65 | 208,27 | 1,36% | 485,00 |
| 29.01.2026 | 209,15 | 210,93 | 204,58 | 205,48 | -2,04% | 396,00 |
| 28.01.2026 | 212,13 | 213,77 | 206,20 | 209,75 | -0,77% | 644,00 |
| 27.01.2026 | 217,38 | 218,90 | 210,25 | 211,38 | -2,72% | 551,00 |
| 26.01.2026 | 217,58 | 219,35 | 215,65 | 217,27 | -0,28% | 454,00 |
| 23.01.2026 | 221,23 | 221,95 | 217,58 | 217,88 | -1,44% | 557,00 |
| 22.01.2026 | 220,00 | 221,33 | 218,35 | 221,05 | 0,50% | 242,00 |
| 21.01.2026 | 217,60 | 221,43 | 216,48 | 219,95 | 1,11% | 300,00 |
| 20.01.2026 | 222,23 | 222,43 | 216,93 | 217,52 | -2,40% | 556,00 |
| 19.01.2026 | 223,02 | 223,48 | 221,80 | 222,88 | -0,77% | 207,00 |
| 16.01.2026 | 224,13 | 225,77 | 221,73 | 224,60 | 0,19% | 222,00 |
| 15.01.2026 | 223,58 | 227,20 | 223,30 | 224,18 | 0,06% | 981,00 |
| 14.01.2026 | 220,60 | 224,48 | 219,83 | 224,05 | 1,47% | 294,00 |
| 13.01.2026 | 225,35 | 225,48 | 220,40 | 220,80 | -1,96% | 1.203,00 |
| 12.01.2026 | 227,63 | 227,75 | 224,52 | 225,23 | -1,43% | 413,00 |
| 09.01.2026 | 228,25 | 230,45 | 226,95 | 228,50 | 0,29% | 695,00 |
| 08.01.2026 | 223,55 | 229,30 | 223,02 | 227,85 | 1,83% | 399,00 |
| 07.01.2026 | 223,15 | 224,83 | 221,85 | 223,75 | 0,17% | 510,00 |
| 06.01.2026 | 219,27 | 224,15 | 218,52 | 223,38 | 1,72% | 290,00 |
| 05.01.2026 | 216,27 | 221,05 | 216,00 | 219,60 | 1,77% | 507,00 |