198,980€
1,53%
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 | 198,57 | 200,05 | 197,28 | 198,45 | 1,26% | 112,00 |
| 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 |
| 21.04.2026 | 172,16 | 175,09 | 170,96 | 173,03 | 0,77% | 724,00 |
| 20.04.2026 | 169,54 | 172,71 | 168,58 | 171,71 | 1,22% | 1.450,00 |
| 17.04.2026 | 171,23 | 172,48 | 168,22 | 169,64 | -0,25% | 1.030,00 |
| 16.04.2026 | 167,18 | 171,16 | 166,50 | 170,06 | 1,92% | 1.146,00 |
| 15.04.2026 | 165,35 | 168,44 | 164,56 | 166,85 | 0,83% | 1.133,00 |
| 14.04.2026 | 167,42 | 167,42 | 163,96 | 165,48 | -0,13% | 707,00 |
| 13.04.2026 | 161,96 | 166,26 | 160,06 | 165,70 | 2,94% | 1.223,00 |
| 10.04.2026 | 167,87 | 168,96 | 160,46 | 160,96 | -3,69% | 1.857,00 |
| 09.04.2026 | 172,50 | 173,64 | 166,57 | 167,13 | -2,63% | 992,00 |
| 08.04.2026 | 181,04 | 182,36 | 171,40 | 171,64 | -2,29% | 1.413,00 |
| 07.04.2026 | 177,84 | 178,82 | 175,27 | 175,67 | -0,35% | 1.032,00 |
| 02.04.2026 | 173,16 | 176,92 | 172,26 | 176,29 | 1,55% | 217,00 |
| 01.04.2026 | 176,25 | 179,15 | 169,83 | 173,60 | -1,21% | 1.225,00 |
| 31.03.2026 | 181,38 | 182,46 | 175,26 | 175,72 | -1,78% | 765,00 |
| 30.03.2026 | 175,54 | 180,42 | 174,82 | 178,91 | 2,57% | 944,00 |
| 27.03.2026 | 178,25 | 178,88 | 172,83 | 174,42 | -1,64% | 464,00 |
| 26.03.2026 | 175,02 | 180,08 | 173,56 | 177,32 | 1,12% | 1.114,00 |
| 25.03.2026 | 177,52 | 180,56 | 171,90 | 175,36 | -0,75% | 1.797,00 |
| 24.03.2026 | 180,93 | 181,52 | 176,29 | 176,68 | -2,13% | 1.259,00 |
| 23.03.2026 | 180,84 | 185,04 | 179,65 | 180,52 | -1,37% | 1.395,00 |
| 20.03.2026 | 182,57 | 184,23 | 181,02 | 183,03 | 0,49% | 629,00 |
| 19.03.2026 | 181,70 | 186,48 | 180,84 | 182,14 | 0,04% | 297,00 |
| 18.03.2026 | 182,41 | 183,30 | 180,86 | 182,06 | 0,18% | 328,00 |
| 17.03.2026 | 181,35 | 185,20 | 181,01 | 181,73 | 0,50% | 598,00 |
| 16.03.2026 | 183,32 | 183,52 | 180,82 | 180,82 | -1,02% | 2.059,00 |
| 13.03.2026 | 180,16 | 182,88 | 179,50 | 182,68 | 1,03% | 1.286,00 |
| 12.03.2026 | 183,93 | 187,15 | 180,01 | 180,82 | -1,83% | 832,00 |
| 11.03.2026 | 186,93 | 189,36 | 182,66 | 184,19 | -1,45% | 409,00 |
| 10.03.2026 | 192,23 | 192,58 | 182,46 | 186,90 | -2,73% | 854,00 |
| 09.03.2026 | 195,11 | 195,98 | 190,41 | 192,14 | -1,34% | 1.762,00 |
| 06.03.2026 | 191,95 | 195,02 | 189,65 | 194,75 | 1,35% | 969,00 |
| 05.03.2026 | 186,99 | 192,58 | 185,96 | 192,16 | 2,99% | 548,00 |
| 04.03.2026 | 186,78 | 188,00 | 184,76 | 186,58 | 0,18% | 1.370,00 |
| 03.03.2026 | 183,03 | 187,40 | 182,81 | 186,25 | 1,33% | 1.329,00 |
| 02.03.2026 | 181,15 | 184,55 | 180,10 | 183,80 | 1,41% | 1.460,00 |
| 27.02.2026 | 183,00 | 183,56 | 177,18 | 181,25 | -2,00% | 1.451,00 |
| 26.02.2026 | 181,07 | 188,18 | 180,62 | 184,94 | 2,11% | 1.444,00 |
| 25.02.2026 | 173,48 | 181,52 | 171,39 | 181,11 | 3,72% | 2.850,00 |
| 24.02.2026 | 175,32 | 177,78 | 172,56 | 174,62 | -0,63% | 2.419,00 |
| 23.02.2026 | 181,28 | 183,96 | 174,34 | 175,73 | -3,49% | 3.377,00 |
| 20.02.2026 | 184,09 | 185,56 | 180,71 | 182,09 | -0,49% | 841,00 |
| 19.02.2026 | 184,56 | 186,10 | 181,38 | 182,99 | -0,82% | 875,00 |
| 18.02.2026 | 180,74 | 184,94 | 179,41 | 184,51 | 2,52% | 1.427,00 |
| 17.02.2026 | 178,76 | 181,50 | 177,88 | 179,97 | -0,16% | 1.157,00 |
| 16.02.2026 | 179,49 | 180,98 | 178,82 | 180,25 | 0,89% | 1.240,00 |
| 13.02.2026 | 177,20 | 179,72 | 176,39 | 178,66 | 0,86% | 1.796,00 |
| 12.02.2026 | 182,03 | 184,48 | 175,73 | 177,13 | -3,36% | 3.526,00 |
| 11.02.2026 | 189,90 | 191,88 | 182,32 | 183,29 | -3,14% | 2.249,00 |
| 10.02.2026 | 190,23 | 191,96 | 187,30 | 189,23 | -0,53% | 2.121,00 |
| 09.02.2026 | 195,94 | 196,88 | 188,74 | 190,23 | -2,38% | 2.409,00 |
| 06.02.2026 | 198,35 | 201,45 | 194,79 | 194,86 | -1,95% | 873,00 |
| 05.02.2026 | 199,42 | 202,00 | 197,18 | 198,74 | -0,16% | 866,00 |
| 04.02.2026 | 199,83 | 201,75 | 195,24 | 199,06 | 0,12% | 2.762,00 |
| 03.02.2026 | 210,27 | 210,43 | 198,68 | 198,83 | -5,19% | 1.693,00 |
| 02.02.2026 | 206,00 | 211,70 | 205,05 | 209,73 | 1,12% | 1.185,00 |
| 30.01.2026 | 204,90 | 208,40 | 203,55 | 207,40 | 0,89% | 734,00 |
| 29.01.2026 | 209,73 | 211,35 | 204,58 | 205,58 | -2,08% | 1.367,00 |
| 28.01.2026 | 213,43 | 215,35 | 205,55 | 209,95 | -1,26% | 1.365,00 |
| 27.01.2026 | 217,43 | 220,10 | 211,60 | 212,63 | -2,12% | 1.588,00 |
| 26.01.2026 | 217,93 | 220,10 | 215,65 | 217,23 | -0,47% | 787,00 |
| 23.01.2026 | 221,10 | 222,45 | 217,85 | 218,25 | -1,20% | 306,00 |
| 22.01.2026 | 220,27 | 221,25 | 217,80 | 220,90 | 0,16% | 443,00 |
| 21.01.2026 | 217,90 | 221,55 | 216,52 | 220,55 | 1,22% | 381,00 |
| 20.01.2026 | 221,38 | 221,93 | 217,33 | 217,90 | -1,94% | 1.403,00 |
| 19.01.2026 | 222,48 | 222,95 | 221,15 | 222,20 | -1,01% | 1.061,00 |
| 16.01.2026 | 224,70 | 225,88 | 222,02 | 224,48 | 0,01% | 654,00 |
| 15.01.2026 | 224,20 | 227,20 | 223,63 | 224,45 | 1,66% | 889,00 |
| 14.01.2026 | 221,10 | 222,15 | 220,02 | 220,77 | 0,05% | 1.052,00 |
| 13.01.2026 | 225,15 | 225,85 | 220,50 | 220,68 | -1,89% | 701,00 |