261,150€
3,06%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 253,40 | 253,40 | 253,40 | 253,40 | -0,98% | - |
| 19.10.2026 | 255,90 | 255,90 | 255,90 | 255,90 | 1,27% | - |
| 16.10.2026 | 252,70 | 252,70 | 252,70 | 252,70 | -1,98% | - |
| 15.10.2026 | 249,50 | 257,80 | 249,50 | 257,80 | 5,59% | 7,00 |
| 14.10.2026 | 244,15 | 244,15 | 244,15 | 244,15 | 0,35% | - |
| 13.10.2026 | 243,30 | 243,30 | 243,30 | 243,30 | -0,18% | - |
| 12.10.2026 | 240,35 | 243,75 | 240,35 | 243,75 | 1,92% | 43,00 |
| 09.10.2026 | 240,05 | 240,05 | 239,15 | 239,15 | 2,24% | 97,00 |
| 08.10.2026 | 233,90 | 233,90 | 233,90 | 233,90 | 1,19% | - |
| 07.10.2026 | 231,15 | 231,15 | 231,15 | 231,15 | 0,48% | - |
| 06.10.2026 | 230,05 | 230,05 | 230,05 | 230,05 | -0,39% | - |
| 05.10.2026 | 228,30 | 230,95 | 228,30 | 230,95 | -0,79% | 2,00 |
| 02.10.2026 | 232,80 | 232,80 | 232,80 | 232,80 | 1,64% | - |
| 01.10.2026 | 227,30 | 229,05 | 227,30 | 229,05 | -0,09% | 43,00 |
| 30.09.2026 | 229,25 | 229,25 | 229,25 | 229,25 | -0,35% | - |
| 29.09.2026 | 228,75 | 230,05 | 228,75 | 230,05 | -1,83% | 30,00 |
| 28.09.2026 | 230,85 | 234,35 | 230,85 | 234,35 | 2,34% | 120,00 |
| 25.09.2026 | 229,90 | 229,90 | 229,00 | 229,00 | -0,30% | 125,00 |
| 24.09.2026 | 229,70 | 229,70 | 229,70 | 229,70 | -1,86% | - |
| 23.09.2026 | 234,05 | 234,05 | 234,05 | 234,05 | 0,24% | - |
| 22.09.2026 | 233,50 | 233,50 | 233,50 | 233,50 | -0,72% | - |
| 21.09.2026 | 234,85 | 235,20 | 234,85 | 235,20 | -0,17% | 20,00 |
| 18.09.2026 | 235,60 | 235,60 | 235,60 | 235,60 | 0,11% | - |
| 17.09.2026 | 235,35 | 235,35 | 235,35 | 235,35 | -1,34% | - |
| 16.09.2026 | 238,20 | 238,55 | 238,20 | 238,55 | 0,13% | 52,00 |
| 15.09.2026 | 238,25 | 238,25 | 238,25 | 238,25 | 2,67% | - |
| 14.09.2026 | 232,05 | 232,05 | 232,05 | 232,05 | 2,50% | 12,00 |
| 11.09.2026 | 228,25 | 228,25 | 226,40 | 226,40 | -1,61% | 460,00 |
| 10.09.2026 | 226,80 | 230,10 | 226,80 | 230,10 | -0,82% | 192,00 |
| 09.09.2026 | 229,20 | 232,00 | 229,20 | 232,00 | 0,59% | 35,00 |
| 08.09.2026 | 236,10 | 236,10 | 230,65 | 230,65 | -3,11% | 21,00 |
| 07.09.2026 | 238,05 | 238,05 | 238,05 | 238,05 | -2,18% | - |
| 04.09.2026 | 242,60 | 243,95 | 242,60 | 243,35 | 1,04% | 105,00 |
| 03.09.2026 | 240,85 | 240,85 | 240,85 | 240,85 | 0,31% | - |
| 02.09.2026 | 243,25 | 243,25 | 240,10 | 240,10 | -2,06% | 95,00 |
| 01.09.2026 | 245,15 | 245,15 | 245,15 | 245,15 | -1,13% | - |
| 31.08.2026 | 246,20 | 247,95 | 246,20 | 247,95 | 2,10% | 4,00 |
| 28.08.2026 | 243,35 | 243,40 | 242,85 | 242,85 | 2,55% | 30,00 |
| 27.08.2026 | 236,80 | 236,80 | 236,80 | 236,80 | -2,13% | - |
| 26.08.2026 | 239,70 | 242,15 | 239,70 | 241,95 | 0,25% | 15,00 |
| 25.08.2026 | 241,95 | 241,95 | 241,30 | 241,35 | -0,41% | 365,00 |
| 24.08.2026 | 242,35 | 242,35 | 242,35 | 242,35 | 0,58% | 3,00 |
| 21.08.2026 | 237,45 | 240,95 | 237,45 | 240,95 | 0,35% | 10,00 |
| 20.08.2026 | 236,20 | 240,10 | 236,20 | 240,10 | 0,52% | 8,00 |
| 19.08.2026 | 230,60 | 238,85 | 229,70 | 238,85 | 0,97% | 48,00 |
| 18.08.2026 | 228,00 | 236,55 | 228,00 | 236,55 | 2,89% | 4,00 |
| 17.08.2026 | 234,60 | 234,85 | 229,90 | 229,90 | -3,20% | 67,00 |
| 14.08.2026 | 237,50 | 237,50 | 237,50 | 237,50 | 2,44% | - |
| 13.08.2026 | 231,85 | 231,85 | 231,85 | 231,85 | -1,32% | - |
| 12.08.2026 | 234,35 | 234,95 | 233,05 | 234,95 | -0,25% | 78,00 |
| 11.08.2026 | 235,55 | 235,55 | 235,55 | 235,55 | 0,47% | - |
| 10.08.2026 | 233,25 | 234,45 | 233,25 | 234,45 | -0,51% | 12,00 |
| 07.08.2026 | 235,65 | 235,65 | 235,65 | 235,65 | 1,46% | - |
| 06.08.2026 | 232,25 | 232,25 | 232,25 | 232,25 | -0,47% | - |
| 05.08.2026 | 233,35 | 233,35 | 233,35 | 233,35 | 0,37% | - |
| 04.08.2026 | 232,50 | 235,40 | 232,50 | 232,50 | -1,04% | 125,00 |
| 03.08.2026 | 229,20 | 234,95 | 229,20 | 234,95 | 3,03% | 62,00 |
| 31.07.2026 | 228,15 | 228,15 | 228,05 | 228,05 | -3,96% | 17,00 |
| 30.07.2026 | 237,45 | 237,45 | 237,45 | 237,45 | 2,53% | - |
| 29.07.2026 | 231,60 | 231,60 | 231,60 | 231,60 | 3,49% | - |
| 28.07.2026 | 221,60 | 223,80 | 221,60 | 223,80 | 0,54% | 45,00 |
| 27.07.2026 | 219,30 | 222,60 | 219,30 | 222,60 | 4,70% | 30,00 |
| 24.07.2026 | 212,60 | 212,60 | 212,60 | 212,60 | 0,40% | - |
| 23.07.2026 | 211,75 | 211,75 | 211,75 | 211,75 | -0,35% | - |
| 22.07.2026 | 214,45 | 216,30 | 212,50 | 212,50 | -2,37% | 80,00 |
| 21.07.2026 | 223,30 | 226,60 | 217,65 | 217,65 | -2,31% | 35,00 |
| 20.07.2026 | 223,10 | 223,10 | 222,80 | 222,80 | -2,24% | 1,00 |
| 17.07.2026 | 225,10 | 227,90 | 224,95 | 227,90 | 3,59% | 122,00 |
| 16.07.2026 | 216,70 | 220,00 | 216,70 | 220,00 | 2,90% | 20,00 |
| 15.07.2026 | 213,80 | 213,80 | 213,80 | 213,80 | -0,63% | - |
| 14.07.2026 | 219,00 | 221,95 | 215,15 | 215,15 | 0,16% | 352,00 |
| 13.07.2026 | 214,35 | 214,80 | 212,30 | 214,80 | 3,05% | 150,00 |
| 10.07.2026 | 208,45 | 208,45 | 208,45 | 208,45 | -0,62% | - |
| 09.07.2026 | 209,75 | 209,75 | 209,75 | 209,75 | -1,48% | - |
| 08.07.2026 | 213,55 | 216,25 | 212,90 | 212,90 | 0,40% | 14,00 |
| 07.07.2026 | 209,95 | 212,05 | 209,95 | 212,05 | 1,73% | 51,00 |
| 06.07.2026 | 210,00 | 210,00 | 208,45 | 208,45 | -2,50% | 90,00 |
| 03.07.2026 | 214,40 | 214,75 | 213,80 | 213,80 | 3,38% | 21,00 |
| 02.07.2026 | 205,75 | 206,80 | 205,75 | 206,80 | 1,72% | 51,00 |
| 01.07.2026 | 194,50 | 203,30 | 194,50 | 203,30 | 2,41% | 50,00 |
| 30.06.2026 | 197,48 | 198,52 | 197,48 | 198,52 | 0,92% | 20,00 |
| 29.06.2026 | 196,78 | 198,00 | 196,72 | 196,72 | 3,57% | 148,00 |
| 26.06.2026 | 189,94 | 189,94 | 189,94 | 189,94 | -2,92% | - |
| 25.06.2026 | 192,86 | 195,66 | 191,58 | 195,66 | 1,29% | 250,00 |
| 24.06.2026 | 193,68 | 193,68 | 193,16 | 193,16 | 0,86% | 80,00 |
| 23.06.2026 | 185,98 | 191,52 | 185,98 | 191,52 | 0,18% | 30,00 |
| 22.06.2026 | 189,68 | 191,18 | 189,68 | 191,18 | 1,08% | 17,00 |
| 19.06.2026 | 189,14 | 189,14 | 189,14 | 189,14 | -0,05% | - |
| 18.06.2026 | 189,06 | 192,48 | 189,06 | 189,24 | -0,32% | 38,00 |
| 17.06.2026 | 191,76 | 192,32 | 189,80 | 189,84 | -0,11% | 391,00 |
| 16.06.2026 | 191,16 | 193,56 | 190,04 | 190,04 | -2,12% | 126,00 |
| 15.06.2026 | 193,10 | 196,00 | 193,10 | 194,16 | -0,58% | 112,00 |
| 12.06.2026 | 195,46 | 195,46 | 195,30 | 195,30 | -2,10% | 320,00 |
| 11.06.2026 | 199,48 | 199,48 | 199,48 | 199,48 | -0,78% | - |
| 10.06.2026 | 198,84 | 201,05 | 198,84 | 201,05 | 1,33% | 25,00 |
| 09.06.2026 | 199,28 | 200,55 | 195,64 | 198,42 | -0,24% | 106,00 |
| 08.06.2026 | 201,75 | 201,90 | 198,90 | 198,90 | -1,34% | 95,00 |
| 05.06.2026 | 198,24 | 201,60 | 198,24 | 201,60 | 2,26% | 40,00 |
| 04.06.2026 | 197,32 | 199,60 | 197,14 | 197,14 | -1,05% | 66,00 |
| 03.06.2026 | 197,54 | 199,24 | 197,54 | 199,24 | 0,71% | 197,00 |