228,775€
0,20%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 228,38 | 230,43 | 224,08 | 228,70 | 0,16% | 52,00 |
| 08.01.2026 | 223,00 | 229,33 | 222,70 | 228,33 | 2,18% | 14,00 |
| 07.01.2026 | 222,90 | 225,00 | 221,83 | 223,45 | 0,20% | 21,00 |
| 06.01.2026 | 218,77 | 223,23 | 218,43 | 223,00 | 1,16% | 7,00 |
| 05.01.2026 | 215,73 | 221,08 | 215,73 | 220,45 | 1,94% | 219,00 |
| 02.01.2026 | 220,55 | 223,38 | 214,68 | 216,25 | -1,86% | 177,00 |
| 30.12.2025 | 220,55 | 220,60 | 219,90 | 220,35 | -0,25% | 6,00 |
| 29.12.2025 | 220,05 | 221,35 | 218,90 | 220,90 | 1,41% | 5,00 |
| 23.12.2025 | 220,98 | 221,60 | 217,60 | 217,83 | -1,40% | 22,00 |
| 22.12.2025 | 220,23 | 222,25 | 218,95 | 220,93 | 0,07% | - |
| 19.12.2025 | 222,30 | 224,27 | 219,20 | 220,77 | -0,88% | 33,00 |
| 18.12.2025 | 226,58 | 227,27 | 222,63 | 222,73 | -1,44% | 26,00 |
| 17.12.2025 | 223,70 | 226,75 | 223,20 | 225,98 | 1,25% | 1,00 |
| 16.12.2025 | 222,58 | 223,85 | 220,30 | 223,18 | -1,37% | 29,00 |
| 15.12.2025 | 227,02 | 227,95 | 225,43 | 226,27 | 0,00% | - |
| 12.12.2025 | 225,00 | 226,90 | 224,45 | 226,27 | 0,79% | 8,00 |
| 11.12.2025 | 221,95 | 225,02 | 220,30 | 224,50 | 1,08% | 26,00 |
| 10.12.2025 | 222,20 | 223,20 | 220,43 | 222,10 | -0,08% | 16,00 |
| 09.12.2025 | 221,85 | 224,23 | 221,68 | 222,27 | -0,30% | 183,00 |
| 08.12.2025 | 225,85 | 226,10 | 221,25 | 222,95 | -0,96% | 1,00 |
| 05.12.2025 | 223,00 | 225,73 | 221,93 | 225,10 | 1,19% | - |
| 04.12.2025 | 223,48 | 224,98 | 221,80 | 222,45 | 0,35% | 6,00 |
| 03.12.2025 | 221,30 | 223,40 | 220,23 | 221,68 | 0,18% | 7,00 |
| 02.12.2025 | 220,13 | 221,88 | 219,02 | 221,27 | 0,44% | 7,00 |
| 01.12.2025 | 220,18 | 221,70 | 217,75 | 220,30 | 0,12% | 12,00 |
| 28.11.2025 | 220,63 | 221,60 | 219,33 | 220,02 | 0,18% | 46,00 |
| 27.11.2025 | 219,08 | 219,70 | 218,63 | 219,63 | 0,14% | 20,00 |
| 26.11.2025 | 221,52 | 223,27 | 219,20 | 219,33 | -1,35% | 4,00 |
| 25.11.2025 | 217,13 | 222,33 | 215,73 | 222,33 | 2,96% | 5,00 |
| 24.11.2025 | 219,48 | 220,68 | 215,83 | 215,93 | -1,82% | 19,00 |
| 21.11.2025 | 215,43 | 221,10 | 215,20 | 219,93 | 1,65% | 154,00 |
| 20.11.2025 | 215,63 | 218,68 | 214,77 | 216,35 | -0,44% | 14,00 |
| 19.11.2025 | 215,45 | 217,55 | 214,27 | 217,30 | 0,85% | - |
| 18.11.2025 | 216,98 | 217,15 | 213,55 | 215,48 | -0,51% | 48,00 |
| 17.11.2025 | 218,33 | 219,83 | 216,25 | 216,58 | -0,77% | 47,00 |
| 14.11.2025 | 218,63 | 221,20 | 216,30 | 218,25 | -0,19% | 63,00 |
| 13.11.2025 | 220,15 | 220,43 | 215,77 | 218,68 | -0,57% | 25,00 |
| 12.11.2025 | 220,85 | 222,33 | 219,25 | 219,93 | -0,02% | 27,00 |
| 11.11.2025 | 219,43 | 220,88 | 218,38 | 219,98 | 0,03% | 75,00 |
| 10.11.2025 | 219,95 | 222,18 | 217,60 | 219,90 | -0,19% | 5,00 |
| 07.11.2025 | 219,55 | 220,58 | 216,83 | 220,33 | 1,35% | 67,00 |
| 06.11.2025 | 225,20 | 225,80 | 216,27 | 217,40 | -3,96% | 89,00 |
| 05.11.2025 | 226,65 | 226,88 | 222,77 | 226,38 | 0,30% | 7,00 |
| 04.11.2025 | 222,23 | 228,18 | 221,18 | 225,70 | 1,18% | 77,00 |
| 03.11.2025 | 226,10 | 227,45 | 221,45 | 223,08 | -1,49% | 79,00 |
| 31.10.2025 | 225,18 | 227,30 | 223,93 | 226,45 | 0,38% | 25,00 |
| 30.10.2025 | 225,73 | 229,70 | 224,93 | 225,60 | -0,27% | 42,00 |
| 29.10.2025 | 240,70 | 243,55 | 224,65 | 226,20 | -6,12% | 203,00 |
| 28.10.2025 | 241,15 | 242,75 | 239,88 | 240,95 | -0,25% | - |
| 27.10.2025 | 242,05 | 243,98 | 240,55 | 241,55 | -0,10% | 14,00 |
| 24.10.2025 | 242,98 | 243,55 | 241,77 | 241,80 | -0,47% | - |
| 23.10.2025 | 244,60 | 245,52 | 241,85 | 242,95 | -1,12% | 20,00 |
| 22.10.2025 | 244,83 | 247,73 | 243,90 | 245,70 | 0,13% | 1,00 |
| 21.10.2025 | 243,30 | 245,75 | 243,02 | 245,38 | 0,93% | 1,00 |
| 20.10.2025 | 241,60 | 243,60 | 240,08 | 243,13 | 0,80% | 13,00 |
| 17.10.2025 | 240,43 | 242,23 | 237,15 | 241,20 | 0,46% | 40,00 |
| 16.10.2025 | 244,02 | 244,93 | 239,35 | 240,10 | -1,73% | 3,00 |
| 15.10.2025 | 246,88 | 247,70 | 243,35 | 244,33 | -0,90% | 52,00 |
| 14.10.2025 | 243,95 | 246,83 | 243,95 | 246,55 | 0,58% | - |
| 13.10.2025 | 245,45 | 248,50 | 244,58 | 245,13 | -0,12% | 20,00 |
| 10.10.2025 | 247,48 | 249,73 | 245,35 | 245,43 | -0,78% | - |
| 09.10.2025 | 251,18 | 251,18 | 247,25 | 247,35 | -1,03% | 10,00 |
| 08.10.2025 | 252,35 | 253,27 | 249,40 | 249,93 | -0,41% | 13,00 |
| 07.10.2025 | 248,08 | 251,23 | 247,50 | 250,95 | 0,78% | - |
| 06.10.2025 | 248,10 | 255,52 | 246,58 | 249,00 | 0,37% | 154,00 |
| 03.10.2025 | 247,45 | 249,13 | 245,70 | 248,08 | 0,57% | 25,00 |
| 02.10.2025 | 248,65 | 249,50 | 244,88 | 246,68 | -0,81% | - |
| 01.10.2025 | 250,15 | 250,15 | 246,35 | 248,70 | -0,47% | 12,00 |
| 30.09.2025 | 247,10 | 249,88 | 243,20 | 249,88 | 0,32% | 1,00 |
| 29.09.2025 | 249,25 | 250,75 | 248,02 | 249,08 | 0,03% | 2,00 |
| 26.09.2025 | 248,15 | 250,23 | 247,00 | 249,00 | 0,46% | - |
| 25.09.2025 | 248,60 | 250,88 | 246,55 | 247,85 | -0,13% | 61,00 |
| 24.09.2025 | 243,00 | 249,52 | 243,00 | 248,18 | 1,46% | 1,00 |
| 23.09.2025 | 249,30 | 249,30 | 243,43 | 244,60 | -1,76% | 3,00 |
| 22.09.2025 | 249,08 | 249,40 | 245,15 | 248,98 | 0,12% | 4,00 |
| 19.09.2025 | 247,23 | 249,58 | 246,73 | 248,68 | 0,75% | - |
| 18.09.2025 | 244,45 | 248,18 | 243,93 | 246,83 | 1,00% | 12,00 |
| 17.09.2025 | 243,30 | 245,88 | 242,88 | 244,38 | 0,37% | 37,00 |
| 16.09.2025 | 247,35 | 247,65 | 239,25 | 243,48 | -1,38% | 3,00 |
| 15.09.2025 | 250,45 | 250,83 | 246,75 | 246,88 | -1,54% | 34,00 |
| 12.09.2025 | 252,65 | 253,58 | 249,23 | 250,73 | -0,41% | 100,00 |
| 11.09.2025 | 249,30 | 252,02 | 248,80 | 251,75 | 1,21% | - |
| 10.09.2025 | 254,08 | 256,77 | 248,33 | 248,75 | -2,07% | 39,00 |
| 09.09.2025 | 253,70 | 255,80 | 252,68 | 254,00 | 0,70% | 46,00 |
| 08.09.2025 | 252,93 | 253,75 | 250,18 | 252,23 | -0,09% | 5,00 |
| 05.09.2025 | 258,52 | 258,65 | 250,68 | 252,45 | -2,36% | - |
| 04.09.2025 | 248,50 | 259,08 | 248,50 | 258,55 | 0,91% | 1,00 |
| 03.09.2025 | 257,65 | 258,52 | 253,02 | 256,23 | -0,47% | 1,00 |
| 02.09.2025 | 259,75 | 260,95 | 256,23 | 257,42 | -0,92% | 1,00 |
| 01.09.2025 | 259,40 | 260,00 | 258,77 | 259,83 | -0,04% | 25,00 |
| 29.08.2025 | 260,33 | 261,77 | 259,58 | 259,92 | -0,13% | 7,00 |
| 28.08.2025 | 259,90 | 262,98 | 258,52 | 260,27 | -0,13% | - |
| 27.08.2025 | 260,63 | 262,70 | 260,20 | 260,63 | -0,06% | - |
| 26.08.2025 | 261,55 | 261,95 | 259,20 | 260,77 | -0,40% | - |
| 25.08.2025 | 262,77 | 263,92 | 259,80 | 261,83 | -0,32% | 15,00 |
| 22.08.2025 | 262,75 | 264,85 | 261,20 | 262,67 | -0,03% | - |
| 21.08.2025 | 265,25 | 265,85 | 262,02 | 262,75 | -0,96% | - |
| 20.08.2025 | 262,52 | 266,00 | 261,73 | 265,30 | 1,08% | - |
| 19.08.2025 | 259,10 | 262,95 | 258,80 | 262,48 | 1,16% | 12,00 |
| 18.08.2025 | 258,85 | 259,63 | 257,60 | 259,48 | 0,59% | 6,00 |