215,575€
0,36%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 220,55 | 222,10 | 212,70 | 215,80 | 0,47% | 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 |
| 02.06.2026 | 199,70 | 199,86 | 197,84 | 197,84 | -1,08% | 52,00 |
| 01.06.2026 | 189,92 | 200,00 | 189,92 | 200,00 | 5,93% | 60,00 |
| 29.05.2026 | 187,36 | 188,80 | 187,36 | 188,80 | -0,37% | 213,00 |
| 28.05.2026 | 187,46 | 189,50 | 187,46 | 189,50 | 1,22% | 20,00 |
| 27.05.2026 | 187,22 | 187,22 | 187,22 | 187,22 | -1,46% | - |
| 26.05.2026 | 191,88 | 196,16 | 190,00 | 190,00 | -3,38% | 77,00 |
| 25.05.2026 | 196,64 | 196,64 | 196,64 | 196,64 | 5,07% | 7,00 |
| 22.05.2026 | 187,16 | 187,16 | 187,16 | 187,16 | -1,26% | - |
| 21.05.2026 | 188,40 | 189,54 | 188,40 | 189,54 | 0,70% | 27,00 |
| 20.05.2026 | 188,94 | 188,94 | 188,22 | 188,22 | -1,99% | 5,00 |
| 19.05.2026 | 189,98 | 193,28 | 189,98 | 192,04 | 1,59% | 35,00 |
| 18.05.2026 | 185,02 | 189,96 | 184,02 | 189,04 | 2,59% | 117,00 |
| 15.05.2026 | 178,44 | 184,26 | 178,44 | 184,26 | 2,92% | 100,00 |
| 14.05.2026 | 177,26 | 179,04 | 177,26 | 179,04 | -0,51% | 28,00 |
| 13.05.2026 | 181,42 | 183,44 | 179,96 | 179,96 | -1,45% | 21,00 |
| 12.05.2026 | 178,96 | 182,60 | 178,96 | 182,60 | 1,42% | 17,00 |
| 11.05.2026 | 179,64 | 180,04 | 179,64 | 180,04 | -2,27% | 20,00 |
| 08.05.2026 | 181,96 | 184,22 | 181,96 | 184,22 | 4,23% | 6,00 |
| 07.05.2026 | 175,44 | 176,74 | 175,44 | 176,74 | 0,00% | 28,00 |
| 06.05.2026 | 178,72 | 180,84 | 176,74 | 176,74 | -2,00% | 17,00 |
| 05.05.2026 | 180,68 | 181,86 | 177,42 | 180,34 | -1,55% | 187,00 |
| 04.05.2026 | 183,36 | 183,36 | 183,16 | 183,18 | -0,53% | 85,00 |
| 30.04.2026 | 184,16 | 184,16 | 184,16 | 184,16 | 1,97% | 55,00 |
| 29.04.2026 | 169,36 | 180,60 | 169,36 | 180,60 | 5,74% | 965,00 |
| 28.04.2026 | 167,40 | 170,80 | 167,40 | 170,80 | 2,03% | 1.654,00 |
| 27.04.2026 | 168,64 | 168,64 | 167,40 | 167,40 | 0,37% | 301,00 |
| 24.04.2026 | 168,52 | 168,80 | 166,78 | 166,78 | -0,77% | 145,00 |
| 23.04.2026 | 171,28 | 171,28 | 167,74 | 168,08 | -2,11% | 745,00 |
| 22.04.2026 | 172,50 | 174,86 | 171,70 | 171,70 | -1,32% | 303,00 |
| 21.04.2026 | 170,56 | 174,00 | 170,56 | 174,00 | 2,92% | 183,00 |
| 20.04.2026 | 169,06 | 169,06 | 169,06 | 169,06 | -1,96% | - |
| 17.04.2026 | 170,06 | 172,44 | 170,06 | 172,44 | 3,65% | 15,00 |
| 16.04.2026 | 166,36 | 166,36 | 166,36 | 166,36 | -1,00% | - |
| 15.04.2026 | 164,34 | 168,04 | 164,34 | 168,04 | 1,57% | 363,00 |
| 14.04.2026 | 165,38 | 165,50 | 165,24 | 165,44 | 2,72% | 130,00 |
| 13.04.2026 | 161,06 | 161,06 | 161,06 | 161,06 | -1,55% | - |
| 10.04.2026 | 167,42 | 169,50 | 163,60 | 163,60 | -2,42% | 97,00 |
| 09.04.2026 | 172,04 | 172,04 | 167,66 | 167,66 | -2,97% | 26,00 |
| 08.04.2026 | 177,42 | 180,04 | 172,80 | 172,80 | -2,67% | 73,00 |
| 07.04.2026 | 176,76 | 177,66 | 176,76 | 177,54 | 0,62% | 78,00 |
| 02.04.2026 | 173,70 | 176,44 | 172,44 | 176,44 | 1,40% | 362,00 |
| 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 |