176,000€
1,15%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 174,04 | 176,86 | 172,44 | 176,02 | 1,16% | 360,00 |
| 01.04.2026 | 175,30 | 177,10 | 174,00 | 174,00 | -3,23% | 235,00 |
| 31.03.2026 | 179,80 | 179,80 | 179,80 | 179,80 | 1,93% | - |
| 30.03.2026 | 175,64 | 176,40 | 175,64 | 176,40 | 1,10% | 85,00 |
| 27.03.2026 | 177,88 | 177,88 | 174,48 | 174,48 | -0,27% | 278,00 |
| 26.03.2026 | 174,96 | 174,96 | 174,96 | 174,96 | -0,09% | - |
| 25.03.2026 | 177,20 | 177,22 | 175,00 | 175,12 | -2,32% | 138,00 |
| 24.03.2026 | 180,68 | 181,28 | 179,28 | 179,28 | -0,33% | 77,00 |
| 23.03.2026 | 180,00 | 183,90 | 179,88 | 179,88 | -1,44% | 61,00 |
| 20.03.2026 | 181,74 | 182,58 | 181,74 | 182,50 | 0,58% | 91,00 |
| 19.03.2026 | 181,44 | 181,44 | 181,44 | 181,44 | -0,38% | - |
| 18.03.2026 | 182,14 | 182,14 | 182,14 | 182,14 | 0,67% | - |
| 17.03.2026 | 180,92 | 180,92 | 180,92 | 180,92 | -0,90% | - |
| 16.03.2026 | 182,56 | 182,56 | 182,56 | 182,56 | 1,33% | - |
| 13.03.2026 | 180,16 | 180,16 | 180,16 | 180,16 | -0,02% | - |
| 12.03.2026 | 183,92 | 184,62 | 180,20 | 180,20 | -3,45% | 448,00 |
| 11.03.2026 | 186,64 | 186,64 | 186,64 | 186,64 | -2,42% | - |
| 10.03.2026 | 191,26 | 191,26 | 191,26 | 191,26 | -1,84% | - |
| 09.03.2026 | 196,20 | 196,20 | 194,84 | 194,84 | 1,08% | 18,00 |
| 06.03.2026 | 190,76 | 192,76 | 190,76 | 192,76 | 3,82% | 31,00 |
| 05.03.2026 | 185,66 | 185,66 | 185,66 | 185,66 | -0,54% | - |
| 04.03.2026 | 185,64 | 187,44 | 185,64 | 186,66 | 1,01% | 83,00 |
| 03.03.2026 | 183,44 | 184,80 | 183,44 | 184,80 | 1,04% | 20,00 |
| 02.03.2026 | 181,76 | 184,20 | 181,76 | 182,90 | 1,48% | 162,00 |
| 27.02.2026 | 181,22 | 183,00 | 177,90 | 180,24 | -3,03% | 661,00 |
| 26.02.2026 | 180,42 | 187,64 | 180,42 | 185,88 | 3,66% | 40,00 |
| 25.02.2026 | 173,02 | 179,32 | 173,02 | 179,32 | 3,35% | 248,00 |
| 24.02.2026 | 173,78 | 173,78 | 173,50 | 173,50 | -2,57% | 80,00 |
| 23.02.2026 | 180,40 | 180,40 | 178,08 | 178,08 | -2,19% | 79,00 |
| 20.02.2026 | 182,54 | 184,98 | 182,06 | 182,06 | -0,59% | 13,00 |
| 19.02.2026 | 183,14 | 183,14 | 183,14 | 183,14 | 1,63% | - |
| 18.02.2026 | 179,24 | 181,60 | 179,24 | 180,20 | 0,33% | 160,00 |
| 17.02.2026 | 177,98 | 180,76 | 177,98 | 179,60 | 0,66% | 26,00 |
| 16.02.2026 | 179,50 | 179,70 | 178,42 | 178,42 | 1,26% | 232,00 |
| 13.02.2026 | 176,10 | 177,88 | 176,10 | 176,20 | -2,00% | 271,00 |
| 12.02.2026 | 182,34 | 184,38 | 179,80 | 179,80 | -1,69% | 253,00 |
| 11.02.2026 | 188,28 | 188,28 | 182,90 | 182,90 | -2,86% | 289,00 |
| 10.02.2026 | 189,04 | 189,04 | 188,28 | 188,28 | -0,76% | 5,00 |
| 09.02.2026 | 194,22 | 195,50 | 189,72 | 189,72 | -5,13% | 45,00 |
| 06.02.2026 | 197,84 | 199,98 | 197,84 | 199,98 | 1,20% | 105,00 |
| 05.02.2026 | 197,60 | 197,60 | 197,60 | 197,60 | 0,85% | - |
| 04.02.2026 | 197,66 | 200,40 | 195,94 | 195,94 | -1,54% | 47,00 |
| 03.02.2026 | 208,15 | 208,15 | 199,00 | 199,00 | -5,35% | 135,00 |
| 02.02.2026 | 206,65 | 210,25 | 206,65 | 210,25 | 1,94% | 37,00 |
| 30.01.2026 | 203,75 | 206,25 | 203,75 | 206,25 | 0,19% | 175,00 |
| 29.01.2026 | 209,18 | 210,93 | 204,58 | 205,85 | -3,38% | - |
| 28.01.2026 | 210,90 | 213,05 | 207,05 | 213,05 | -0,16% | 95,00 |
| 27.01.2026 | 216,60 | 216,60 | 213,40 | 213,40 | -2,11% | 72,00 |
| 26.01.2026 | 216,55 | 218,80 | 216,55 | 218,00 | -1,85% | 145,00 |
| 23.01.2026 | 221,30 | 222,10 | 221,30 | 222,10 | 1,25% | 26,00 |
| 22.01.2026 | 219,35 | 219,35 | 219,35 | 219,35 | 1,06% | 5,00 |
| 21.01.2026 | 217,00 | 217,05 | 217,00 | 217,05 | -1,92% | 75,00 |
| 20.01.2026 | 221,75 | 221,75 | 221,30 | 221,30 | -0,27% | 109,00 |
| 19.01.2026 | 221,90 | 221,90 | 221,90 | 221,90 | -1,27% | - |
| 16.01.2026 | 223,55 | 224,75 | 223,55 | 224,75 | -0,16% | 45,00 |
| 15.01.2026 | 224,15 | 225,10 | 224,15 | 225,10 | 1,81% | 60,00 |
| 14.01.2026 | 220,05 | 221,10 | 220,05 | 221,10 | -1,27% | 138,00 |
| 13.01.2026 | 224,70 | 225,20 | 223,95 | 223,95 | -1,52% | 115,00 |
| 12.01.2026 | 226,85 | 227,40 | 226,70 | 227,40 | -0,70% | 240,00 |
| 09.01.2026 | 228,95 | 230,00 | 228,95 | 229,00 | 2,69% | 160,00 |
| 08.01.2026 | 222,95 | 224,45 | 222,95 | 223,00 | 0,29% | 73,00 |
| 07.01.2026 | 222,35 | 222,35 | 222,35 | 222,35 | -0,07% | - |
| 06.01.2026 | 218,65 | 222,50 | 218,65 | 222,50 | 0,82% | 100,00 |
| 05.01.2026 | 215,55 | 220,70 | 215,55 | 220,70 | 0,32% | 327,00 |
| 02.01.2026 | 218,85 | 220,00 | 218,85 | 220,00 | -0,41% | 106,00 |
| 30.12.2025 | 219,75 | 220,90 | 219,75 | 220,90 | -0,07% | 50,00 |
| 29.12.2025 | 220,65 | 221,05 | 220,65 | 221,05 | 0,34% | 7,00 |
| 23.12.2025 | 220,30 | 220,30 | 220,30 | 220,30 | -0,54% | - |
| 22.12.2025 | 220,05 | 222,45 | 219,70 | 221,50 | -0,34% | 348,00 |
| 19.12.2025 | 222,05 | 223,40 | 222,05 | 222,25 | -1,05% | 96,00 |
| 18.12.2025 | 225,30 | 225,30 | 224,60 | 224,60 | 0,20% | 150,00 |
| 17.12.2025 | 223,80 | 224,15 | 223,80 | 224,15 | 0,95% | 5,00 |
| 16.12.2025 | 222,65 | 222,65 | 222,05 | 222,05 | -2,57% | 80,00 |
| 15.12.2025 | 226,45 | 228,00 | 226,45 | 227,90 | 0,84% | 92,00 |
| 12.12.2025 | 224,05 | 226,15 | 224,05 | 226,00 | 2,22% | 43,00 |
| 11.12.2025 | 220,65 | 221,10 | 220,65 | 221,10 | -0,20% | 25,00 |
| 10.12.2025 | 221,70 | 221,70 | 221,55 | 221,55 | -0,85% | 100,00 |
| 09.12.2025 | 221,50 | 223,45 | 221,50 | 223,45 | 0,11% | 4,00 |
| 08.12.2025 | 224,85 | 224,85 | 222,50 | 223,20 | -0,20% | 17,00 |
| 05.12.2025 | 223,55 | 223,65 | 223,55 | 223,65 | 0,16% | 83,00 |
| 04.12.2025 | 222,65 | 223,30 | 222,65 | 223,30 | 1,41% | 100,00 |
| 03.12.2025 | 220,55 | 220,55 | 220,20 | 220,20 | -0,74% | 50,00 |
| 02.12.2025 | 219,50 | 221,85 | 219,50 | 221,85 | 0,20% | 397,00 |
| 01.12.2025 | 218,40 | 221,40 | 218,40 | 221,40 | 0,82% | 60,00 |
| 28.11.2025 | 219,60 | 219,60 | 219,60 | 219,60 | 0,30% | - |
| 27.11.2025 | 218,95 | 218,95 | 218,95 | 218,95 | -1,08% | - |
| 26.11.2025 | 221,35 | 221,35 | 221,35 | 221,35 | 1,91% | - |
| 25.11.2025 | 216,15 | 217,20 | 216,15 | 217,20 | -0,98% | 10,00 |
| 24.11.2025 | 219,35 | 219,35 | 219,35 | 219,35 | -0,09% | - |
| 21.11.2025 | 215,85 | 219,60 | 215,85 | 219,55 | 1,04% | 38,00 |
| 20.11.2025 | 216,15 | 217,30 | 216,15 | 217,30 | 0,49% | 10,00 |
| 19.11.2025 | 215,15 | 216,40 | 215,15 | 216,25 | 0,51% | 42,00 |
| 18.11.2025 | 215,45 | 215,45 | 215,15 | 215,15 | -1,31% | 320,00 |
| 17.11.2025 | 217,85 | 218,00 | 217,85 | 218,00 | -0,23% | 32,00 |
| 14.11.2025 | 218,20 | 220,00 | 218,20 | 218,50 | 0,09% | 202,00 |
| 13.11.2025 | 219,95 | 219,95 | 218,30 | 218,30 | -0,89% | 47,00 |
| 12.11.2025 | 220,05 | 220,45 | 220,05 | 220,25 | 0,11% | 400,00 |
| 11.11.2025 | 219,40 | 220,00 | 219,40 | 220,00 | 0,02% | 19,00 |
| 10.11.2025 | 221,40 | 221,40 | 219,95 | 219,95 | 0,43% | 55,00 |
| 07.11.2025 | 218,35 | 219,00 | 218,35 | 219,00 | -0,30% | 21,00 |