239,950€
0,16%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 239,63 | 240,23 | 235,93 | 239,77 | 0,08% | - |
| 15.09.2026 | 240,45 | 241,23 | 235,70 | 239,58 | 0,30% | 5,00 |
| 14.09.2026 | 234,25 | 239,88 | 230,45 | 238,85 | 3,23% | 9,00 |
| 11.09.2026 | 228,90 | 231,55 | 227,52 | 231,38 | 0,54% | 4,00 |
| 10.09.2026 | 228,90 | 231,27 | 227,38 | 230,13 | 0,91% | 23,00 |
| 09.09.2026 | 230,70 | 231,60 | 227,77 | 228,05 | -1,22% | - |
| 08.09.2026 | 238,50 | 238,88 | 230,23 | 230,88 | -3,23% | 32,00 |
| 07.09.2026 | 239,10 | 239,83 | 233,58 | 238,58 | -0,09% | 21,00 |
| 04.09.2026 | 243,88 | 245,80 | 238,35 | 238,80 | -2,06% | 1,00 |
| 03.09.2026 | 243,08 | 247,15 | 241,13 | 243,83 | 0,52% | 1,00 |
| 02.09.2026 | 245,00 | 245,00 | 240,02 | 242,58 | -0,85% | 248,00 |
| 01.09.2026 | 246,60 | 248,10 | 244,65 | 244,65 | -0,92% | 494,00 |
| 31.08.2026 | 247,48 | 247,70 | 245,98 | 246,93 | -0,47% | 84,00 |
| 28.08.2026 | 244,33 | 248,20 | 242,90 | 248,10 | 1,44% | 2,00 |
| 27.08.2026 | 241,48 | 245,63 | 237,23 | 244,58 | 1,18% | 1,00 |
| 26.08.2026 | 242,20 | 243,75 | 239,18 | 241,73 | -0,33% | 297,00 |
| 25.08.2026 | 242,65 | 243,60 | 239,18 | 242,52 | -0,12% | 2,00 |
| 24.08.2026 | 240,45 | 244,60 | 239,08 | 242,83 | 0,91% | 14,00 |
| 21.08.2026 | 239,08 | 241,65 | 237,43 | 240,63 | 0,44% | 6,00 |
| 20.08.2026 | 237,40 | 241,23 | 234,98 | 239,58 | 0,84% | 30,00 |
| 19.08.2026 | 232,68 | 239,18 | 230,35 | 237,58 | 1,20% | 198,00 |
| 18.08.2026 | 230,35 | 237,18 | 228,20 | 234,75 | 1,94% | 1,00 |
| 17.08.2026 | 235,18 | 235,80 | 229,50 | 230,27 | -2,36% | 79,00 |
| 14.08.2026 | 239,60 | 240,63 | 234,50 | 235,85 | -1,54% | 39,00 |
| 13.08.2026 | 233,68 | 239,75 | 232,63 | 239,55 | 2,51% | 34,00 |
| 12.08.2026 | 236,73 | 237,27 | 230,35 | 233,68 | -0,58% | 25,00 |
| 11.08.2026 | 237,10 | 237,65 | 233,98 | 235,05 | -0,77% | 16,00 |
| 10.08.2026 | 234,73 | 236,88 | 232,08 | 236,88 | 0,94% | 5,00 |
| 07.08.2026 | 237,35 | 239,25 | 233,60 | 234,68 | -0,90% | - |
| 06.08.2026 | 234,38 | 237,63 | 230,77 | 236,80 | 1,17% | - |
| 05.08.2026 | 234,58 | 238,10 | 231,10 | 234,05 | -0,22% | 183,00 |
| 04.08.2026 | 234,83 | 235,77 | 227,77 | 234,58 | 0,10% | 750,00 |
| 03.08.2026 | 232,13 | 239,02 | 230,15 | 234,35 | 1,53% | 12,00 |
| 31.07.2026 | 228,88 | 231,10 | 224,65 | 230,83 | 1,09% | 15,00 |
| 30.07.2026 | 240,18 | 241,23 | 223,08 | 228,33 | -4,40% | 5,00 |
| 29.07.2026 | 231,73 | 246,63 | 225,05 | 238,83 | 2,79% | 44,00 |
| 28.07.2026 | 223,18 | 235,27 | 222,73 | 232,35 | 3,49% | 14,00 |
| 27.07.2026 | 220,68 | 226,63 | 217,70 | 224,52 | 2,07% | 150,00 |
| 24.07.2026 | 213,48 | 220,58 | 213,02 | 219,98 | 3,34% | 26,00 |
| 23.07.2026 | 212,40 | 215,88 | 211,33 | 212,88 | 0,07% | - |
| 22.07.2026 | 216,02 | 217,98 | 211,77 | 212,73 | -2,31% | - |
| 21.07.2026 | 224,80 | 225,73 | 216,50 | 217,75 | -2,66% | 1,00 |
| 20.07.2026 | 223,10 | 225,02 | 219,88 | 223,70 | 0,43% | 60,00 |
| 17.07.2026 | 222,38 | 228,58 | 219,75 | 222,75 | -0,64% | 51,00 |
| 16.07.2026 | 218,13 | 224,95 | 216,75 | 224,18 | 3,76% | 14,00 |
| 15.07.2026 | 214,98 | 219,63 | 214,18 | 216,05 | 0,41% | 11,00 |
| 14.07.2026 | 220,58 | 221,65 | 212,63 | 215,18 | -2,44% | - |
| 13.07.2026 | 211,90 | 221,00 | 211,90 | 220,55 | 4,18% | - |
| 10.07.2026 | 211,10 | 214,05 | 208,80 | 211,70 | 0,74% | - |
| 09.07.2026 | 211,27 | 212,27 | 206,30 | 210,15 | -0,80% | - |
| 08.07.2026 | 215,23 | 218,10 | 211,02 | 211,85 | -1,73% | 126,00 |
| 07.07.2026 | 209,73 | 217,23 | 208,52 | 215,58 | 3,05% | - |
| 06.07.2026 | 210,02 | 212,60 | 208,02 | 209,20 | -2,07% | - |
| 03.07.2026 | 211,35 | 214,27 | 211,35 | 213,63 | 0,84% | - |
| 02.07.2026 | 207,18 | 212,52 | 203,70 | 211,85 | 2,38% | 2,00 |
| 01.07.2026 | 196,07 | 207,85 | 195,60 | 206,93 | 5,46% | 16,00 |
| 30.06.2026 | 197,65 | 199,80 | 194,33 | 196,22 | -0,10% | 5,00 |
| 29.06.2026 | 196,37 | 198,59 | 193,71 | 196,41 | -0,17% | 30,00 |
| 26.06.2026 | 190,25 | 196,85 | 189,06 | 196,74 | 3,12% | - |
| 25.06.2026 | 193,57 | 198,11 | 190,57 | 190,79 | -1,57% | 27,00 |
| 24.06.2026 | 195,37 | 196,69 | 191,93 | 193,83 | 0,04% | - |
| 23.06.2026 | 187,78 | 195,74 | 185,69 | 193,76 | 2,74% | 3,00 |
| 22.06.2026 | 190,30 | 191,44 | 187,14 | 188,60 | -0,97% | - |
| 19.06.2026 | 189,75 | 190,92 | 189,75 | 190,45 | -0,54% | 15,00 |
| 18.06.2026 | 190,23 | 193,12 | 187,75 | 191,49 | 0,75% | 25,00 |
| 17.06.2026 | 191,81 | 193,10 | 188,68 | 190,06 | -0,79% | 15,00 |
| 16.06.2026 | 192,60 | 194,71 | 189,67 | 191,58 | -0,59% | 5,00 |
| 15.06.2026 | 195,56 | 199,33 | 191,70 | 192,72 | -1,18% | 11,00 |
| 12.06.2026 | 193,64 | 196,73 | 190,96 | 195,03 | -0,63% | - |
| 11.06.2026 | 200,30 | 201,98 | 195,98 | 196,26 | -1,84% | 40,00 |
| 10.06.2026 | 200,25 | 201,75 | 197,54 | 199,94 | 0,09% | 12,00 |
| 09.06.2026 | 198,58 | 200,66 | 195,09 | 199,76 | 0,38% | 6,00 |
| 08.06.2026 | 202,18 | 203,40 | 198,19 | 199,00 | -1,81% | 3,00 |
| 05.06.2026 | 199,22 | 203,83 | 197,58 | 202,68 | 1,81% | - |
| 04.06.2026 | 196,35 | 203,88 | 196,18 | 199,08 | 1,21% | - |
| 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 |