227,950€
-0,04%
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 | 230,77 | 232,00 | 226,55 | 227,95 | -1,25% | 395,00 |
| 08.09.2026 | 238,58 | 239,50 | 230,20 | 230,83 | -3,24% | 1.213,00 |
| 07.09.2026 | 239,38 | 240,70 | 237,05 | 238,55 | -0,13% | 304,00 |
| 04.09.2026 | 244,27 | 246,90 | 238,35 | 238,85 | -1,99% | 523,00 |
| 03.09.2026 | 242,52 | 247,18 | 241,05 | 243,70 | 0,21% | 204,00 |
| 02.09.2026 | 244,70 | 246,55 | 239,90 | 243,20 | -0,88% | 265,00 |
| 01.09.2026 | 246,85 | 248,65 | 244,63 | 245,35 | -0,66% | 417,00 |
| 31.08.2026 | 247,52 | 248,95 | 245,65 | 246,98 | -0,39% | 409,00 |
| 28.08.2026 | 243,85 | 248,15 | 241,35 | 247,95 | 1,57% | 457,00 |
| 27.08.2026 | 239,13 | 245,60 | 237,25 | 244,13 | 0,75% | 358,00 |
| 26.08.2026 | 242,27 | 243,75 | 239,05 | 242,30 | -0,08% | 614,00 |
| 25.08.2026 | 243,30 | 244,85 | 239,77 | 242,50 | -0,12% | 382,00 |
| 24.08.2026 | 239,43 | 244,45 | 237,65 | 242,80 | 0,89% | 633,00 |
| 21.08.2026 | 238,63 | 241,65 | 237,35 | 240,65 | 0,69% | 485,00 |
| 20.08.2026 | 238,35 | 241,23 | 235,00 | 239,00 | 0,64% | 387,00 |
| 19.08.2026 | 231,30 | 239,13 | 230,15 | 237,48 | 1,77% | 396,00 |
| 18.08.2026 | 229,13 | 236,98 | 227,70 | 233,35 | 1,31% | 607,00 |
| 17.08.2026 | 235,75 | 236,95 | 229,45 | 230,33 | -2,35% | 898,00 |
| 14.08.2026 | 238,77 | 240,63 | 234,45 | 235,88 | -1,54% | 311,00 |
| 13.08.2026 | 233,35 | 240,20 | 231,70 | 239,58 | 2,55% | 206,00 |
| 12.08.2026 | 235,38 | 237,33 | 230,33 | 233,63 | -0,72% | 736,00 |
| 11.08.2026 | 237,38 | 237,65 | 234,05 | 235,33 | -0,52% | 252,00 |
| 10.08.2026 | 235,33 | 237,05 | 232,27 | 236,55 | 0,76% | 349,00 |
| 07.08.2026 | 237,50 | 239,75 | 233,63 | 234,77 | -0,96% | 193,00 |
| 06.08.2026 | 233,83 | 237,60 | 232,00 | 237,05 | 1,41% | 788,00 |
| 05.08.2026 | 235,18 | 238,08 | 231,08 | 233,75 | -0,16% | 461,00 |
| 04.08.2026 | 235,35 | 235,45 | 229,75 | 234,13 | -0,06% | 1.519,00 |
| 03.08.2026 | 232,23 | 238,95 | 230,05 | 234,27 | 1,38% | 598,00 |
| 31.07.2026 | 229,83 | 231,95 | 225,73 | 231,08 | 1,33% | 447,00 |
| 30.07.2026 | 239,38 | 241,30 | 223,08 | 228,05 | -4,83% | 823,00 |
| 29.07.2026 | 232,30 | 246,60 | 227,50 | 239,63 | 3,03% | 1.036,00 |
| 28.07.2026 | 222,88 | 235,30 | 222,73 | 232,58 | 3,57% | 909,00 |
| 27.07.2026 | 221,27 | 226,63 | 218,55 | 224,55 | 2,08% | 689,00 |
| 24.07.2026 | 213,05 | 220,63 | 212,55 | 219,98 | 3,42% | 390,00 |
| 23.07.2026 | 212,33 | 215,35 | 210,85 | 212,70 | -0,15% | 421,00 |
| 22.07.2026 | 215,43 | 217,85 | 211,83 | 213,02 | -1,96% | 779,00 |
| 21.07.2026 | 225,15 | 226,95 | 216,55 | 217,27 | -2,82% | 1.056,00 |
| 20.07.2026 | 224,18 | 226,20 | 219,20 | 223,58 | 0,22% | 1.318,00 |
| 17.07.2026 | 227,00 | 228,52 | 219,88 | 223,08 | -0,17% | 944,00 |
| 16.07.2026 | 219,30 | 224,98 | 216,55 | 223,45 | 3,49% | 659,00 |
| 15.07.2026 | 215,45 | 219,65 | 214,15 | 215,93 | 0,10% | 670,00 |
| 14.07.2026 | 221,40 | 223,00 | 212,80 | 215,70 | -2,00% | 883,00 |
| 13.07.2026 | 212,88 | 221,00 | 211,25 | 220,10 | 3,99% | 1.098,00 |
| 10.07.2026 | 210,55 | 213,93 | 208,70 | 211,65 | 0,52% | 356,00 |
| 09.07.2026 | 211,93 | 213,60 | 205,90 | 210,55 | -0,60% | 499,00 |
| 08.07.2026 | 215,95 | 218,35 | 211,05 | 211,83 | -1,75% | 643,00 |
| 07.07.2026 | 210,75 | 217,20 | 208,00 | 215,60 | 2,99% | 613,00 |
| 06.07.2026 | 211,45 | 213,10 | 208,00 | 209,35 | -2,31% | 1.029,00 |
| 03.07.2026 | 212,83 | 215,80 | 211,20 | 214,30 | 1,26% | 654,00 |
| 02.07.2026 | 206,93 | 212,55 | 203,93 | 211,63 | 2,15% | 973,00 |
| 01.07.2026 | 196,04 | 207,90 | 194,40 | 207,18 | 5,70% | 568,00 |
| 30.06.2026 | 198,78 | 199,98 | 194,36 | 196,00 | -0,29% | 402,00 |
| 29.06.2026 | 198,34 | 199,38 | 195,29 | 196,57 | 0,04% | 484,00 |
| 26.06.2026 | 191,10 | 196,51 | 188,26 | 196,50 | 2,90% | 774,00 |
| 25.06.2026 | 195,68 | 198,12 | 189,51 | 190,97 | -1,37% | 742,00 |
| 24.06.2026 | 194,09 | 196,91 | 190,64 | 193,62 | -0,20% | 2.357,00 |
| 23.06.2026 | 188,54 | 194,03 | 185,70 | 194,00 | 3,30% | 1.039,00 |
| 22.06.2026 | 191,08 | 192,82 | 187,14 | 187,80 | -1,39% | 729,00 |
| 19.06.2026 | 190,56 | 192,10 | 189,10 | 190,45 | 0,08% | 147,00 |
| 18.06.2026 | 191,26 | 193,50 | 187,80 | 190,30 | 0,03% | 873,00 |
| 17.06.2026 | 191,85 | 193,03 | 188,77 | 190,25 | -0,41% | 684,00 |
| 16.06.2026 | 192,55 | 194,62 | 189,52 | 191,04 | -0,83% | 738,00 |
| 15.06.2026 | 197,69 | 199,34 | 191,50 | 192,64 | -1,32% | 1.460,00 |
| 12.06.2026 | 194,03 | 196,74 | 190,81 | 195,22 | -0,78% | 822,00 |
| 11.06.2026 | 200,77 | 201,98 | 196,71 | 196,76 | -1,54% | 486,00 |
| 10.06.2026 | 199,24 | 202,80 | 197,92 | 199,85 | 0,09% | 1.089,00 |
| 09.06.2026 | 200,62 | 201,95 | 194,91 | 199,67 | 0,52% | 1.739,00 |
| 08.06.2026 | 203,63 | 205,30 | 198,28 | 198,63 | -1,67% | 1.453,00 |
| 05.06.2026 | 198,91 | 203,77 | 196,12 | 202,00 | 1,44% | 808,00 |
| 04.06.2026 | 198,57 | 203,83 | 197,28 | 199,13 | 1,61% | 605,00 |
| 03.06.2026 | 198,88 | 200,60 | 194,07 | 195,98 | -1,46% | 234,00 |
| 02.06.2026 | 201,00 | 202,15 | 193,53 | 198,89 | -1,26% | 898,00 |
| 01.06.2026 | 191,51 | 201,75 | 190,48 | 201,43 | 5,28% | 1.335,00 |
| 29.05.2026 | 188,86 | 192,13 | 187,16 | 191,32 | 1,39% | 1.909,00 |
| 28.05.2026 | 188,32 | 190,01 | 186,44 | 188,69 | 0,72% | 410,00 |
| 27.05.2026 | 187,63 | 189,98 | 185,62 | 187,34 | -0,33% | 743,00 |
| 26.05.2026 | 194,08 | 196,68 | 187,96 | 187,96 | -4,57% | 1.028,00 |
| 25.05.2026 | 195,47 | 197,74 | 194,30 | 196,96 | 1,45% | 680,00 |
| 22.05.2026 | 188,62 | 195,11 | 187,70 | 194,14 | 2,61% | 622,00 |
| 21.05.2026 | 189,84 | 191,48 | 187,37 | 189,21 | 0,17% | 917,00 |
| 20.05.2026 | 190,70 | 192,50 | 185,92 | 188,89 | -0,76% | 899,00 |
| 19.05.2026 | 190,97 | 195,91 | 190,00 | 190,34 | -0,51% | 415,00 |
| 18.05.2026 | 184,72 | 191,71 | 182,95 | 191,32 | 3,56% | 1.244,00 |
| 15.05.2026 | 178,37 | 184,74 | 177,43 | 184,74 | 3,77% | 1.356,00 |
| 14.05.2026 | 178,58 | 180,56 | 176,92 | 178,03 | -0,20% | 407,00 |
| 13.05.2026 | 182,62 | 184,52 | 174,64 | 178,39 | -2,07% | 1.030,00 |
| 12.05.2026 | 179,56 | 183,89 | 179,36 | 182,16 | 1,31% | 657,00 |
| 11.05.2026 | 181,25 | 182,22 | 178,15 | 179,80 | -0,33% | 875,00 |
| 08.05.2026 | 182,83 | 184,54 | 177,16 | 180,40 | -0,87% | 512,00 |
| 07.05.2026 | 176,37 | 183,14 | 175,02 | 181,99 | 3,01% | 680,00 |
| 06.05.2026 | 179,04 | 181,50 | 175,19 | 176,68 | -1,90% | 1.421,00 |
| 05.05.2026 | 181,81 | 183,26 | 176,85 | 180,11 | -0,29% | 896,00 |
| 04.05.2026 | 182,48 | 184,45 | 180,20 | 180,63 | -0,08% | 738,00 |
| 30.04.2026 | 182,08 | 184,58 | 179,85 | 180,77 | -1,72% | 1.113,00 |
| 29.04.2026 | 170,64 | 184,16 | 169,51 | 183,94 | 8,10% | 1.243,00 |
| 28.04.2026 | 168,30 | 172,22 | 166,94 | 170,15 | 0,69% | 699,00 |
| 27.04.2026 | 167,23 | 169,86 | 166,26 | 168,98 | 0,81% | 1.136,00 |
| 24.04.2026 | 169,77 | 170,88 | 166,36 | 167,62 | -1,25% | 689,00 |
| 23.04.2026 | 172,09 | 173,04 | 167,01 | 169,75 | -1,46% | 1.818,00 |
| 22.04.2026 | 173,32 | 174,94 | 171,18 | 172,27 | -0,44% | 789,00 |