198,980€
1,16%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 196,35 | 198,97 | 196,18 | 198,91 | 1,12% | - |
| 03.06.2026 | 199,10 | 199,48 | 193,97 | 196,70 | -1,11% | 45,00 |
| 02.06.2026 | 200,95 | 201,10 | 193,49 | 198,91 | -1,32% | - |
| 01.06.2026 | 190,27 | 201,58 | 190,27 | 201,58 | 5,61% | 38,00 |
| 29.05.2026 | 190,05 | 192,13 | 186,57 | 190,86 | 1,12% | 21,00 |
| 28.05.2026 | 190,15 | 190,21 | 186,41 | 188,75 | 0,88% | - |
| 27.05.2026 | 188,30 | 190,05 | 186,02 | 187,10 | -0,45% | - |
| 26.05.2026 | 192,86 | 195,54 | 187,77 | 187,95 | -4,15% | 33,00 |
| 25.05.2026 | 193,75 | 196,74 | 193,75 | 196,09 | 1,03% | - |
| 22.05.2026 | 189,44 | 195,12 | 188,58 | 194,10 | 2,49% | 155,00 |
| 21.05.2026 | 186,50 | 190,66 | 186,50 | 189,38 | 0,33% | 109,00 |
| 20.05.2026 | 189,57 | 194,82 | 185,90 | 188,75 | -0,93% | - |
| 19.05.2026 | 195,72 | 198,82 | 0,00 | 190,52 | -0,49% | 62,00 |
| 18.05.2026 | 184,54 | 191,73 | 182,95 | 191,46 | 3,93% | 208,00 |
| 15.05.2026 | 178,57 | 184,72 | 177,43 | 184,22 | 3,36% | 131,00 |
| 14.05.2026 | 176,78 | 180,61 | 176,78 | 178,24 | -0,10% | 5,00 |
| 13.05.2026 | 181,51 | 184,21 | 174,74 | 178,41 | -2,16% | 22,00 |
| 12.05.2026 | 180,35 | 183,93 | 179,36 | 182,35 | 1,60% | 22,00 |
| 11.05.2026 | 180,59 | 182,36 | 178,15 | 179,47 | -0,46% | 36,00 |
| 08.05.2026 | 182,61 | 184,49 | 177,16 | 180,30 | -1,23% | 1,00 |
| 07.05.2026 | 175,76 | 183,04 | 175,02 | 182,54 | 3,32% | 3,00 |
| 06.05.2026 | 179,55 | 181,31 | 175,17 | 176,67 | -1,71% | - |
| 05.05.2026 | 180,74 | 183,39 | 176,86 | 179,74 | -0,40% | 80,00 |
| 04.05.2026 | 182,76 | 184,39 | 180,18 | 180,46 | -0,14% | 20,00 |
| 30.04.2026 | 184,19 | 184,59 | 179,85 | 180,71 | -0,87% | 26,00 |
| 29.04.2026 | 169,79 | 182,61 | 169,26 | 182,30 | 7,27% | 6,00 |
| 28.04.2026 | 167,25 | 172,22 | 167,15 | 169,95 | 0,80% | - |
| 27.04.2026 | 167,66 | 169,89 | 166,02 | 168,60 | 0,51% | - |
| 24.04.2026 | 169,25 | 170,03 | 166,36 | 167,75 | -1,33% | 2,00 |
| 23.04.2026 | 172,37 | 172,71 | 166,94 | 170,01 | -1,19% | 23,00 |
| 22.04.2026 | 173,05 | 175,12 | 171,21 | 172,06 | -0,29% | 3,00 |
| 21.04.2026 | 172,02 | 175,08 | 170,96 | 172,56 | 0,48% | 6,00 |
| 20.04.2026 | 170,04 | 172,67 | 169,25 | 171,74 | 1,00% | 110,00 |
| 17.04.2026 | 171,25 | 171,77 | 168,22 | 170,04 | 0,07% | 15,00 |
| 16.04.2026 | 166,94 | 171,01 | 166,93 | 169,92 | 2,01% | 18,00 |
| 15.04.2026 | 165,96 | 168,48 | 165,00 | 166,57 | 0,63% | 18,00 |
| 14.04.2026 | 166,35 | 167,32 | 164,36 | 165,53 | 0,08% | 16,00 |
| 13.04.2026 | 161,04 | 166,26 | 161,01 | 165,40 | 3,07% | 32,00 |
| 10.04.2026 | 170,01 | 170,04 | 160,46 | 160,48 | -4,09% | 283,00 |
| 09.04.2026 | 172,98 | 173,36 | 166,47 | 167,32 | -2,61% | 79,00 |
| 08.04.2026 | 174,43 | 181,27 | 171,63 | 171,81 | -2,20% | 40,00 |
| 07.04.2026 | 176,69 | 177,98 | 175,28 | 175,68 | -0,36% | 57,00 |
| 02.04.2026 | 173,63 | 176,85 | 172,84 | 176,31 | 1,44% | 60,00 |
| 01.04.2026 | 176,73 | 177,70 | 170,04 | 173,81 | -1,30% | 21,00 |
| 31.03.2026 | 179,13 | 182,00 | 175,28 | 176,10 | -1,82% | 50,00 |
| 30.03.2026 | 174,86 | 180,41 | 174,86 | 179,36 | 2,22% | 50,00 |
| 27.03.2026 | 177,25 | 178,88 | 172,83 | 175,47 | -1,05% | - |
| 26.03.2026 | 174,30 | 180,18 | 173,56 | 177,34 | 1,35% | 100,00 |
| 25.03.2026 | 177,59 | 180,62 | 171,83 | 174,97 | -0,97% | 6,00 |
| 24.03.2026 | 180,69 | 182,03 | 176,29 | 176,69 | -2,21% | 10,00 |
| 23.03.2026 | 180,34 | 184,38 | 179,65 | 180,69 | -0,15% | 24,00 |
| 20.03.2026 | 182,06 | 184,23 | 180,22 | 180,97 | -0,58% | 2,00 |
| 19.03.2026 | 181,74 | 186,48 | 180,96 | 182,03 | 0,17% | 4,00 |
| 18.03.2026 | 181,79 | 183,30 | 180,46 | 181,72 | 0,02% | 10,00 |
| 17.03.2026 | 181,61 | 184,92 | 181,01 | 181,69 | 0,48% | 10,00 |
| 16.03.2026 | 181,84 | 183,82 | 180,82 | 180,82 | -1,01% | 37,00 |
| 13.03.2026 | 180,08 | 182,76 | 179,52 | 182,67 | 1,02% | 51,00 |
| 12.03.2026 | 184,10 | 187,14 | 180,13 | 180,82 | -1,78% | 2,00 |
| 11.03.2026 | 187,21 | 189,51 | 182,67 | 184,10 | -1,27% | 20,00 |
| 10.03.2026 | 191,50 | 192,35 | 182,79 | 186,46 | -2,79% | 6,00 |
| 09.03.2026 | 194,75 | 195,37 | 190,42 | 191,82 | -1,66% | - |
| 06.03.2026 | 191,70 | 195,12 | 189,71 | 195,06 | 1,53% | 31,00 |
| 05.03.2026 | 186,53 | 192,57 | 185,60 | 192,13 | 3,11% | 15,00 |
| 04.03.2026 | 186,26 | 187,57 | 184,64 | 186,34 | 0,20% | 2,00 |
| 03.03.2026 | 184,42 | 187,67 | 182,81 | 185,97 | 1,13% | 21,00 |
| 02.03.2026 | 179,58 | 184,56 | 179,58 | 183,90 | 1,55% | 36,00 |
| 27.02.2026 | 182,15 | 183,50 | 177,89 | 181,09 | -2,28% | 74,00 |
| 26.02.2026 | 180,83 | 188,09 | 180,83 | 185,31 | 2,61% | 6,00 |
| 25.02.2026 | 174,70 | 180,99 | 172,28 | 180,60 | 3,57% | 156,00 |
| 24.02.2026 | 175,59 | 176,79 | 172,58 | 174,37 | -0,69% | 122,00 |
| 23.02.2026 | 180,97 | 183,18 | 174,31 | 175,58 | -3,47% | 379,00 |
| 20.02.2026 | 185,44 | 185,44 | 180,75 | 181,89 | -0,87% | 52,00 |
| 19.02.2026 | 184,55 | 186,06 | 181,76 | 183,49 | -0,44% | 23,00 |
| 18.02.2026 | 179,34 | 184,74 | 179,34 | 184,30 | 2,44% | 2,00 |
| 17.02.2026 | 178,93 | 181,07 | 177,88 | 179,91 | -0,19% | 179,00 |
| 16.02.2026 | 178,72 | 180,63 | 178,72 | 180,25 | 1,02% | 248,00 |
| 13.02.2026 | 178,19 | 179,64 | 176,37 | 178,43 | -0,13% | - |
| 12.02.2026 | 183,44 | 183,91 | 175,82 | 178,66 | -2,77% | 338,00 |
| 11.02.2026 | 189,26 | 191,70 | 182,49 | 183,75 | -2,89% | 45,00 |
| 10.02.2026 | 193,74 | 193,75 | 187,64 | 189,21 | -0,61% | 84,00 |
| 09.02.2026 | 195,55 | 196,88 | 188,90 | 190,37 | -2,42% | 111,00 |
| 06.02.2026 | 198,70 | 201,38 | 194,91 | 195,09 | -1,71% | 28,00 |
| 05.02.2026 | 198,74 | 202,27 | 197,18 | 198,49 | -0,37% | 10,00 |
| 04.02.2026 | 199,73 | 203,02 | 195,44 | 199,22 | -0,09% | 133,00 |
| 03.02.2026 | 209,52 | 210,43 | 199,35 | 199,39 | -5,28% | 132,00 |
| 02.02.2026 | 207,90 | 211,33 | 205,88 | 210,50 | 1,90% | 138,00 |
| 30.01.2026 | 205,27 | 207,30 | 204,50 | 206,58 | 0,47% | 1,00 |
| 29.01.2026 | 211,15 | 211,77 | 204,60 | 205,60 | -2,12% | 2,00 |
| 28.01.2026 | 213,00 | 214,33 | 205,63 | 210,05 | -1,09% | 32,00 |
| 27.01.2026 | 217,77 | 220,30 | 211,63 | 212,38 | -2,38% | 1,00 |
| 26.01.2026 | 217,60 | 220,23 | 215,65 | 217,55 | -0,24% | 113,00 |
| 23.01.2026 | 221,05 | 221,95 | 217,88 | 218,08 | -1,35% | 1,00 |
| 22.01.2026 | 219,35 | 221,27 | 218,77 | 221,05 | 0,00% | 34,00 |
| 21.01.2026 | 217,85 | 221,45 | 216,52 | 221,05 | 1,50% | 62,00 |
| 20.01.2026 | 222,55 | 222,55 | 216,45 | 217,77 | -2,15% | 33,00 |
| 19.01.2026 | 224,15 | 224,15 | 221,80 | 222,55 | -0,88% | 3,00 |
| 16.01.2026 | 224,55 | 225,90 | 221,68 | 224,52 | 0,13% | 102,00 |
| 15.01.2026 | 224,52 | 227,33 | 223,48 | 224,23 | 1,57% | 26,00 |
| 14.01.2026 | 220,02 | 222,20 | 219,90 | 220,75 | -0,52% | 5,00 |
| 13.01.2026 | 225,63 | 225,63 | 221,15 | 221,90 | -1,44% | 15,00 |