228,900€
0,37%
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 | 228,10 | 230,40 | 227,85 | 228,40 | -0,02% | 1.350,00 |
| 08.01.2026 | 222,98 | 229,30 | 222,85 | 228,45 | 2,10% | 587,00 |
| 07.01.2026 | 222,98 | 225,55 | 221,98 | 223,75 | 0,03% | 1.204,00 |
| 06.01.2026 | 219,63 | 224,25 | 218,43 | 223,68 | 1,54% | 1.187,00 |
| 05.01.2026 | 217,02 | 221,05 | 215,55 | 220,27 | 1,87% | 1.376,00 |
| 02.01.2026 | 220,45 | 221,70 | 214,68 | 216,23 | -1,96% | 1.804,00 |
| 30.12.2025 | 220,30 | 220,58 | 219,95 | 220,55 | 0,10% | 27,00 |
| 29.12.2025 | 220,40 | 221,25 | 218,90 | 220,33 | 1,16% | 1.533,00 |
| 23.12.2025 | 220,48 | 221,85 | 217,55 | 217,80 | -1,41% | 1.144,00 |
| 22.12.2025 | 220,25 | 222,30 | 219,02 | 220,93 | 0,16% | 1.219,00 |
| 19.12.2025 | 223,02 | 223,90 | 219,38 | 220,58 | -1,25% | 593,00 |
| 18.12.2025 | 226,65 | 227,60 | 222,80 | 223,38 | -1,23% | 634,00 |
| 17.12.2025 | 224,43 | 226,52 | 223,55 | 226,15 | 1,40% | 400,00 |
| 16.12.2025 | 223,15 | 223,50 | 220,38 | 223,02 | -1,15% | 1.193,00 |
| 15.12.2025 | 227,18 | 228,10 | 225,45 | 225,63 | -0,47% | 915,00 |
| 12.12.2025 | 224,75 | 226,90 | 224,65 | 226,70 | 0,71% | 726,00 |
| 11.12.2025 | 220,52 | 225,30 | 220,30 | 225,10 | 1,45% | 542,00 |
| 10.12.2025 | 222,18 | 223,10 | 220,45 | 221,88 | -0,16% | 748,00 |
| 09.12.2025 | 222,23 | 223,88 | 221,90 | 222,23 | -0,39% | 270,00 |
| 08.12.2025 | 225,73 | 226,80 | 221,30 | 223,10 | -0,80% | 1.364,00 |
| 05.12.2025 | 222,93 | 225,80 | 222,20 | 224,90 | 1,02% | 572,00 |
| 04.12.2025 | 223,00 | 225,10 | 221,80 | 222,63 | 0,11% | 1.187,00 |
| 03.12.2025 | 221,18 | 223,20 | 220,10 | 222,38 | 0,23% | 757,00 |
| 02.12.2025 | 220,18 | 222,05 | 219,10 | 221,88 | 0,45% | 297,00 |
| 01.12.2025 | 219,15 | 221,70 | 217,68 | 220,88 | 0,40% | 818,00 |
| 28.11.2025 | 221,20 | 221,85 | 219,35 | 220,00 | -0,19% | 908,00 |
| 27.11.2025 | 219,10 | 220,80 | 218,05 | 220,43 | 0,46% | 766,00 |
| 26.11.2025 | 221,98 | 222,65 | 219,20 | 219,43 | -1,25% | 585,00 |
| 25.11.2025 | 216,90 | 222,30 | 215,73 | 222,20 | 3,00% | 669,00 |
| 24.11.2025 | 220,48 | 220,93 | 215,55 | 215,73 | -2,12% | 1.196,00 |
| 21.11.2025 | 215,90 | 221,10 | 215,23 | 220,40 | 2,18% | 1.024,00 |
| 20.11.2025 | 217,15 | 217,95 | 214,45 | 215,70 | -0,69% | 5.216,00 |
| 19.11.2025 | 215,52 | 217,95 | 214,33 | 217,20 | 0,68% | 556,00 |
| 18.11.2025 | 215,45 | 216,75 | 213,55 | 215,73 | -0,39% | 1.477,00 |
| 17.11.2025 | 219,05 | 219,95 | 216,40 | 216,58 | -0,57% | 1.593,00 |
| 14.11.2025 | 219,60 | 221,80 | 216,33 | 217,83 | -0,39% | 1.456,00 |
| 13.11.2025 | 220,40 | 220,45 | 215,90 | 218,68 | -0,42% | 689,00 |
| 12.11.2025 | 221,70 | 224,00 | 219,35 | 219,60 | -0,10% | 2.140,00 |
| 11.11.2025 | 219,70 | 220,85 | 218,40 | 219,83 | 0,03% | 707,00 |
| 10.11.2025 | 222,02 | 222,10 | 217,58 | 219,75 | 0,55% | 1.151,00 |
| 07.11.2025 | 219,08 | 220,48 | 216,00 | 218,55 | 0,52% | 1.369,00 |
| 06.11.2025 | 225,75 | 226,25 | 216,27 | 217,43 | -3,56% | 800,00 |
| 05.11.2025 | 226,50 | 226,95 | 223,18 | 225,45 | -0,14% | 3.445,00 |
| 04.11.2025 | 221,48 | 227,73 | 220,75 | 225,77 | 1,05% | 1.388,00 |
| 03.11.2025 | 225,90 | 227,70 | 221,45 | 223,43 | -1,44% | 1.411,00 |
| 31.10.2025 | 226,23 | 227,40 | 224,13 | 226,70 | 0,09% | 621,00 |
| 30.10.2025 | 225,80 | 229,30 | 224,85 | 226,50 | 0,52% | 1.408,00 |
| 29.10.2025 | 241,93 | 242,95 | 225,23 | 225,33 | -6,40% | 1.751,00 |
| 28.10.2025 | 241,05 | 242,58 | 239,95 | 240,73 | -0,06% | 715,00 |
| 27.10.2025 | 243,68 | 244,00 | 240,60 | 240,88 | -0,38% | 1.392,00 |
| 24.10.2025 | 243,20 | 244,05 | 241,77 | 241,80 | -0,34% | 744,00 |
| 23.10.2025 | 245,30 | 246,25 | 241,60 | 242,63 | -0,86% | 1.291,00 |
| 22.10.2025 | 245,35 | 247,68 | 244,08 | 244,73 | -0,26% | 488,00 |
| 21.10.2025 | 243,38 | 245,75 | 242,90 | 245,38 | 0,94% | 318,00 |
| 20.10.2025 | 241,75 | 243,60 | 241,20 | 243,10 | 0,60% | 604,00 |
| 17.10.2025 | 237,93 | 244,00 | 236,98 | 241,65 | 0,35% | 987,00 |
| 16.10.2025 | 244,38 | 245,45 | 239,98 | 240,80 | -1,48% | 467,00 |
| 15.10.2025 | 246,75 | 248,65 | 243,35 | 244,43 | -0,75% | 1.108,00 |
| 14.10.2025 | 244,43 | 247,30 | 243,90 | 246,27 | 0,51% | 384,00 |
| 13.10.2025 | 247,90 | 248,77 | 244,58 | 245,02 | -0,17% | 1.022,00 |
| 10.10.2025 | 247,58 | 248,73 | 245,35 | 245,45 | -0,60% | 844,00 |
| 09.10.2025 | 249,83 | 251,15 | 246,93 | 246,93 | -1,22% | 519,00 |
| 08.10.2025 | 252,35 | 254,05 | 249,25 | 249,98 | -0,56% | 586,00 |
| 07.10.2025 | 248,08 | 251,65 | 247,75 | 251,38 | 1,19% | 586,00 |
| 06.10.2025 | 250,00 | 252,15 | 246,55 | 248,43 | -0,07% | 1.130,00 |
| 03.10.2025 | 247,75 | 249,13 | 245,55 | 248,60 | 1,11% | 331,00 |
| 02.10.2025 | 248,90 | 249,48 | 244,88 | 245,88 | -1,07% | 858,00 |
| 01.10.2025 | 248,83 | 250,05 | 247,00 | 248,52 | -0,50% | 174,00 |
| 30.09.2025 | 250,10 | 250,33 | 243,40 | 249,77 | 0,09% | 515,00 |
| 29.09.2025 | 249,10 | 250,60 | 248,45 | 249,55 | -0,09% | 258,00 |
| 26.09.2025 | 247,25 | 250,40 | 246,45 | 249,77 | 0,83% | 250,00 |
| 25.09.2025 | 248,15 | 250,48 | 246,55 | 247,73 | -0,26% | 385,00 |
| 24.09.2025 | 244,60 | 249,15 | 244,50 | 248,38 | 1,53% | 338,00 |
| 23.09.2025 | 248,93 | 249,75 | 243,43 | 244,63 | -1,80% | 248,00 |
| 22.09.2025 | 248,95 | 249,48 | 245,13 | 249,10 | 0,37% | 290,00 |
| 19.09.2025 | 247,13 | 249,23 | 246,25 | 248,18 | 0,59% | 686,00 |
| 18.09.2025 | 245,70 | 248,40 | 244,05 | 246,73 | 1,15% | 480,00 |
| 17.09.2025 | 243,52 | 245,77 | 242,80 | 243,93 | 0,17% | 414,00 |
| 16.09.2025 | 247,20 | 247,65 | 239,33 | 243,50 | -1,23% | 498,00 |
| 15.09.2025 | 250,33 | 250,73 | 246,52 | 246,52 | -1,13% | 768,00 |
| 12.09.2025 | 253,00 | 253,70 | 249,23 | 249,35 | -0,57% | 327,00 |
| 11.09.2025 | 250,48 | 251,00 | 250,05 | 250,77 | 0,19% | 25,00 |
| 10.09.2025 | 254,23 | 256,25 | 249,35 | 250,30 | -1,42% | 562,00 |
| 09.09.2025 | 253,60 | 255,30 | 252,68 | 253,90 | 0,67% | 298,00 |
| 08.09.2025 | 252,83 | 253,70 | 250,77 | 252,20 | -0,11% | 262,00 |
| 05.09.2025 | 258,70 | 259,45 | 250,68 | 252,48 | -2,33% | 102,00 |
| 04.09.2025 | 252,38 | 259,08 | 251,85 | 258,50 | 0,83% | 791,00 |
| 03.09.2025 | 257,90 | 258,85 | 253,10 | 256,38 | -0,41% | 478,00 |
| 02.09.2025 | 259,75 | 260,70 | 256,15 | 257,42 | -0,95% | 308,00 |
| 01.09.2025 | 259,35 | 260,85 | 258,50 | 259,90 | 0,05% | 112,00 |
| 29.08.2025 | 260,35 | 261,77 | 259,35 | 259,77 | -0,20% | 367,00 |
| 28.08.2025 | 259,15 | 261,05 | 258,52 | 260,30 | -0,09% | 149,00 |
| 27.08.2025 | 262,00 | 262,75 | 260,20 | 260,52 | -0,05% | 116,00 |
| 26.08.2025 | 260,90 | 261,85 | 259,20 | 260,65 | -0,45% | 241,00 |
| 25.08.2025 | 263,77 | 264,15 | 259,80 | 261,83 | -0,36% | 356,00 |
| 22.08.2025 | 263,05 | 264,88 | 261,33 | 262,77 | 0,03% | 869,00 |
| 21.08.2025 | 265,52 | 265,95 | 262,02 | 262,70 | -0,94% | 281,00 |
| 20.08.2025 | 261,88 | 266,00 | 261,70 | 265,20 | 1,03% | 157,00 |
| 19.08.2025 | 259,13 | 262,90 | 258,60 | 262,50 | 1,20% | 301,00 |
| 18.08.2025 | 257,20 | 259,65 | 257,20 | 259,40 | 0,54% | 194,00 |