180,270€
-0,14%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 179,84 | 180,34 | 179,57 | 179,95 | -0,45% | - |
| 12.03.2026 | 183,92 | 187,15 | 180,01 | 180,77 | -1,84% | - |
| 11.03.2026 | 186,91 | 189,54 | 182,68 | 184,16 | -1,62% | 1.160,00 |
| 10.03.2026 | 192,23 | 192,25 | 182,76 | 187,19 | -2,49% | - |
| 09.03.2026 | 195,11 | 195,58 | 190,43 | 191,97 | -1,55% | - |
| 06.03.2026 | 191,94 | 195,14 | 189,68 | 195,00 | 1,59% | 370,00 |
| 05.03.2026 | 186,98 | 192,59 | 186,18 | 191,94 | 2,88% | 825,00 |
| 04.03.2026 | 186,77 | 187,58 | 184,61 | 186,56 | 0,23% | - |
| 03.03.2026 | 183,03 | 187,39 | 182,87 | 186,14 | 1,26% | 1.102,00 |
| 02.03.2026 | 182,13 | 184,57 | 180,84 | 183,82 | 1,34% | 1.024,00 |
| 27.02.2026 | 182,01 | 183,76 | 177,30 | 181,39 | -1,97% | 3.474,00 |
| 26.02.2026 | 181,05 | 188,05 | 181,05 | 185,03 | 2,00% | - |
| 25.02.2026 | 173,48 | 181,53 | 172,35 | 181,41 | 3,87% | 13.432,00 |
| 24.02.2026 | 175,32 | 177,17 | 172,58 | 174,65 | 0,10% | 553,00 |
| 23.02.2026 | 181,28 | 183,10 | 174,19 | 174,48 | -4,12% | 5.477,00 |
| 20.02.2026 | 184,09 | 184,86 | 180,75 | 181,98 | -0,83% | - |
| 19.02.2026 | 184,56 | 186,10 | 181,76 | 183,50 | -0,44% | 400,00 |
| 18.02.2026 | 180,74 | 184,75 | 179,39 | 184,32 | 2,53% | 549,00 |
| 17.02.2026 | 178,76 | 181,45 | 177,89 | 179,77 | 0,12% | 1.082,00 |
| 16.02.2026 | 179,49 | 180,39 | 179,13 | 179,55 | 0,52% | 840,00 |
| 13.02.2026 | 177,20 | 179,69 | 176,39 | 178,62 | 0,97% | 200,00 |
| 12.02.2026 | 182,02 | 183,70 | 175,79 | 176,90 | -3,52% | 3.326,00 |
| 11.02.2026 | 189,90 | 191,72 | 182,48 | 183,35 | -3,19% | 446,00 |
| 10.02.2026 | 190,24 | 191,02 | 187,60 | 189,40 | -0,44% | 1.480,00 |
| 09.02.2026 | 195,95 | 196,50 | 188,89 | 190,23 | -2,81% | 1.229,00 |
| 06.02.2026 | 198,35 | 200,90 | 194,80 | 195,74 | -1,28% | 718,00 |
| 05.02.2026 | 199,42 | 202,25 | 197,15 | 198,28 | -0,27% | 1.090,00 |
| 04.02.2026 | 199,80 | 280,52 | 195,43 | 198,82 | 0,03% | 486,00 |
| 03.02.2026 | 210,30 | 210,35 | 198,70 | 198,76 | -5,35% | 1.933,00 |
| 02.02.2026 | 205,98 | 211,30 | 205,93 | 210,00 | 0,86% | 1.082,00 |
| 30.01.2026 | 204,88 | 208,25 | 204,58 | 208,20 | 1,25% | 248,00 |
| 29.01.2026 | 209,70 | 210,95 | 204,60 | 205,63 | -2,05% | 1.080,00 |
| 28.01.2026 | 213,45 | 214,48 | 205,55 | 209,93 | -0,73% | 1.345,00 |
| 27.01.2026 | 217,40 | 219,63 | 210,77 | 211,48 | -2,68% | 1.223,00 |
| 26.01.2026 | 217,93 | 220,25 | 215,65 | 217,30 | -0,25% | 1.400,00 |
| 23.01.2026 | 221,13 | 221,90 | 217,70 | 217,85 | -1,29% | - |
| 22.01.2026 | 220,25 | 221,35 | 218,77 | 220,70 | 0,34% | 453,00 |
| 21.01.2026 | 217,90 | 221,40 | 216,48 | 219,95 | 1,08% | - |
| 20.01.2026 | 221,33 | 221,95 | 216,95 | 217,60 | -2,15% | 257,00 |
| 19.01.2026 | 222,50 | 223,15 | 221,77 | 222,38 | -0,97% | 1.015,00 |
| 16.01.2026 | 224,70 | 225,85 | 221,73 | 224,55 | 0,11% | - |
| 15.01.2026 | 224,25 | 227,25 | 223,45 | 224,30 | 1,04% | 771,00 |
| 14.01.2026 | 221,10 | 222,20 | 219,98 | 222,00 | 0,58% | 105,00 |
| 13.01.2026 | 225,20 | 225,48 | 220,50 | 220,73 | -2,05% | - |
| 12.01.2026 | 227,05 | 230,75 | 224,55 | 225,35 | -1,38% | 835,00 |
| 09.01.2026 | 228,10 | 230,48 | 226,95 | 228,50 | 0,20% | 625,00 |
| 08.01.2026 | 223,00 | 229,33 | 222,85 | 228,05 | 1,96% | 128,00 |
| 07.01.2026 | 222,95 | 224,93 | 221,85 | 223,68 | 0,19% | 200,00 |
| 06.01.2026 | 219,63 | 224,13 | 218,55 | 223,25 | 1,80% | - |
| 05.01.2026 | 217,08 | 221,08 | 215,85 | 219,30 | 1,65% | 206,00 |
| 02.01.2026 | 219,73 | 223,38 | 214,73 | 215,75 | -1,80% | 1.645,00 |
| 30.12.2025 | 220,30 | 220,70 | 219,70 | 219,70 | 0,34% | - |
| 29.12.2025 | 219,77 | 221,35 | 218,90 | 218,95 | -1,04% | 30,00 |
| 23.12.2025 | 220,48 | 221,93 | 217,60 | 221,25 | -0,05% | 31,00 |
| 22.12.2025 | 220,25 | 222,27 | 218,83 | 221,35 | -0,05% | 10,00 |
| 19.12.2025 | 223,02 | 224,10 | 219,18 | 221,45 | -0,88% | 30,00 |
| 18.12.2025 | 226,65 | 227,25 | 222,52 | 223,43 | -0,55% | - |
| 17.12.2025 | 224,43 | 226,73 | 223,10 | 224,65 | 1,24% | 7,00 |
| 16.12.2025 | 222,60 | 223,50 | 220,33 | 221,90 | -1,56% | 28,00 |
| 15.12.2025 | 227,18 | 228,10 | 225,25 | 225,43 | 0,26% | - |
| 12.12.2025 | 224,75 | 226,88 | 224,48 | 224,85 | 0,99% | 24,00 |
| 11.12.2025 | 220,52 | 225,63 | 220,25 | 222,65 | 0,68% | 5,00 |
| 10.12.2025 | 222,18 | 223,20 | 220,43 | 221,15 | -0,38% | 65,00 |
| 09.12.2025 | 222,23 | 224,23 | 221,88 | 222,00 | -0,47% | 100,00 |
| 08.12.2025 | 225,73 | 226,13 | 221,27 | 223,05 | -0,82% | 59,00 |
| 05.12.2025 | 222,93 | 225,70 | 221,83 | 224,90 | 1,42% | 60,00 |
| 04.12.2025 | 223,00 | 224,98 | 221,75 | 221,75 | -0,16% | 16,00 |
| 03.12.2025 | 221,18 | 223,40 | 220,20 | 222,10 | 0,45% | 12,00 |
| 02.12.2025 | 220,18 | 222,05 | 219,05 | 221,10 | 0,41% | - |
| 01.12.2025 | 219,15 | 221,73 | 217,70 | 220,20 | 0,07% | 54,00 |
| 28.11.2025 | 220,63 | 221,60 | 219,58 | 220,05 | 0,48% | 46,00 |
| 27.11.2025 | 219,10 | 220,43 | 218,63 | 219,00 | -0,09% | 50,00 |
| 26.11.2025 | 221,98 | 223,27 | 219,10 | 219,20 | -1,13% | 160,00 |
| 25.11.2025 | 216,90 | 222,58 | 215,73 | 221,70 | 2,73% | 48,00 |
| 24.11.2025 | 220,48 | 220,93 | 215,55 | 215,80 | -2,11% | 44,00 |
| 21.11.2025 | 215,90 | 221,13 | 215,20 | 220,45 | 2,42% | - |
| 20.11.2025 | 217,15 | 218,35 | 214,73 | 215,25 | -1,09% | 120,00 |
| 19.11.2025 | 215,52 | 217,63 | 214,27 | 217,63 | 0,96% | - |
| 18.11.2025 | 215,45 | 216,83 | 213,55 | 215,55 | -1,30% | 10,00 |
| 17.11.2025 | 219,05 | 219,48 | 216,23 | 218,40 | 0,44% | 150,00 |
| 14.11.2025 | 219,60 | 221,27 | 216,30 | 217,45 | -1,16% | 2,00 |
| 13.11.2025 | 220,40 | 220,45 | 215,75 | 220,00 | 0,07% | 3,00 |
| 12.11.2025 | 221,18 | 222,23 | 219,35 | 219,85 | 0,07% | 36,00 |
| 11.11.2025 | 219,70 | 220,85 | 218,25 | 219,70 | 0,02% | 205,00 |
| 10.11.2025 | 222,02 | 222,10 | 217,58 | 219,65 | 0,80% | 45,00 |
| 07.11.2025 | 219,08 | 220,58 | 217,10 | 217,90 | 0,32% | 60,00 |
| 06.11.2025 | 225,75 | 225,85 | 216,27 | 217,20 | -3,53% | 30,00 |
| 05.11.2025 | 226,50 | 228,00 | 222,90 | 225,15 | 0,04% | 42,00 |
| 04.11.2025 | 221,48 | 228,05 | 221,15 | 225,05 | 1,01% | 160,00 |
| 03.11.2025 | 225,90 | 227,50 | 221,43 | 222,80 | -1,26% | - |
| 31.10.2025 | 226,23 | 227,27 | 223,93 | 225,65 | -0,77% | 30,00 |
| 30.10.2025 | 225,80 | 229,68 | 224,90 | 227,40 | -0,22% | 87,00 |
| 29.10.2025 | 241,93 | 243,33 | 224,65 | 227,90 | -5,18% | 4,00 |
| 28.10.2025 | 241,05 | 242,73 | 239,98 | 240,35 | -0,06% | 65,00 |
| 27.10.2025 | 243,68 | 243,98 | 240,50 | 240,50 | -0,46% | 48,00 |
| 24.10.2025 | 243,20 | 243,70 | 241,35 | 241,60 | -1,25% | 10,00 |
| 23.10.2025 | 245,30 | 245,60 | 241,77 | 244,65 | -0,02% | 20,00 |
| 22.10.2025 | 244,83 | 247,68 | 243,43 | 244,70 | 0,16% | 26,00 |
| 21.10.2025 | 243,38 | 245,75 | 243,02 | 244,30 | 0,49% | 39,00 |
| 20.10.2025 | 241,75 | 243,60 | 241,13 | 243,10 | 0,73% | - |