199,060€
1,32%
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 | 198,58 | 199,07 | 197,52 | 199,04 | 1,31% | - |
| 03.06.2026 | 198,87 | 199,61 | 194,02 | 196,46 | -1,19% | - |
| 02.06.2026 | 201,00 | 201,08 | 193,51 | 198,82 | -1,04% | 120,00 |
| 01.06.2026 | 191,50 | 201,77 | 190,56 | 200,90 | 5,59% | - |
| 29.05.2026 | 188,86 | 192,13 | 186,67 | 190,27 | 0,78% | 180,00 |
| 28.05.2026 | 188,32 | 190,01 | 186,42 | 188,80 | 0,86% | 1.015,00 |
| 27.05.2026 | 187,63 | 190,03 | 186,14 | 187,19 | -0,27% | - |
| 26.05.2026 | 194,91 | 196,07 | 187,70 | 187,70 | -4,92% | 2.150,00 |
| 25.05.2026 | 195,47 | 198,00 | 195,09 | 197,42 | 1,67% | 100,00 |
| 22.05.2026 | 188,62 | 195,12 | 188,52 | 194,17 | 2,50% | 2.260,00 |
| 21.05.2026 | 189,84 | 190,65 | 187,38 | 189,44 | -0,18% | 936,00 |
| 20.05.2026 | 190,70 | 191,30 | 185,92 | 189,79 | -0,11% | 479,00 |
| 19.05.2026 | 190,95 | 195,91 | 189,86 | 189,99 | -0,72% | 230,00 |
| 18.05.2026 | 185,69 | 191,74 | 183,15 | 191,37 | 3,68% | 5.844,00 |
| 15.05.2026 | 178,37 | 184,79 | 177,43 | 184,58 | 3,38% | 1.093,00 |
| 14.05.2026 | 178,58 | 180,62 | 177,21 | 178,54 | 0,21% | - |
| 13.05.2026 | 182,64 | 183,92 | 174,73 | 178,17 | -2,18% | 5.597,00 |
| 12.05.2026 | 179,56 | 183,95 | 179,36 | 182,14 | 1,30% | 433,00 |
| 11.05.2026 | 181,24 | 182,14 | 178,30 | 179,81 | -0,58% | 612,00 |
| 08.05.2026 | 182,84 | 183,65 | 177,16 | 180,85 | -0,87% | 2.500,00 |
| 07.05.2026 | 176,37 | 183,05 | 175,62 | 182,44 | 3,53% | 125,00 |
| 06.05.2026 | 180,16 | 181,31 | 175,17 | 176,22 | -2,13% | 1.105,00 |
| 05.05.2026 | 181,80 | 182,52 | 176,87 | 180,06 | -0,35% | 415,00 |
| 04.05.2026 | 182,50 | 184,46 | 180,16 | 180,69 | 0,00% | 322,00 |
| 30.04.2026 | 182,08 | 183,87 | 179,86 | 180,69 | -1,90% | 2.400,00 |
| 29.04.2026 | 170,73 | 184,27 | 169,88 | 184,19 | 8,28% | 2.160,00 |
| 28.04.2026 | 168,30 | 172,09 | 167,78 | 170,11 | 1,08% | 144,00 |
| 27.04.2026 | 167,24 | 169,98 | 166,59 | 168,29 | 0,42% | 300,00 |
| 24.04.2026 | 169,77 | 169,81 | 166,36 | 167,58 | -1,36% | 3.024,00 |
| 23.04.2026 | 172,09 | 172,93 | 166,93 | 169,89 | -1,32% | 425,00 |
| 22.04.2026 | 173,32 | 174,62 | 171,26 | 172,17 | -0,28% | 150,00 |
| 21.04.2026 | 172,16 | 175,13 | 171,60 | 172,66 | 0,53% | 606,00 |
| 20.04.2026 | 170,25 | 172,68 | 169,26 | 171,75 | 0,85% | 2.928,00 |
| 17.04.2026 | 171,24 | 171,69 | 168,23 | 170,30 | 0,27% | 625,00 |
| 16.04.2026 | 167,17 | 171,05 | 167,04 | 169,84 | 1,77% | - |
| 15.04.2026 | 165,33 | 168,45 | 165,02 | 166,89 | 0,89% | 1.600,00 |
| 14.04.2026 | 166,40 | 167,28 | 164,37 | 165,41 | -0,45% | 13.751,00 |
| 13.04.2026 | 161,36 | 166,26 | 161,02 | 166,15 | 3,33% | 415,00 |
| 10.04.2026 | 167,87 | 168,85 | 160,45 | 160,80 | -4,03% | 345,00 |
| 09.04.2026 | 172,50 | 172,94 | 166,48 | 167,56 | -2,62% | 35.700,00 |
| 08.04.2026 | 181,04 | 181,06 | 171,10 | 172,06 | -1,99% | 3.125,00 |
| 07.04.2026 | 177,68 | 178,05 | 175,26 | 175,56 | -0,76% | 485,00 |
| 02.04.2026 | 173,16 | 176,96 | 172,82 | 176,90 | 1,84% | 1.852,00 |
| 01.04.2026 | 176,25 | 176,99 | 170,01 | 173,71 | -1,17% | 1.722,00 |
| 31.03.2026 | 180,47 | 181,40 | 175,29 | 175,77 | -1,91% | 365,00 |
| 30.03.2026 | 175,54 | 180,43 | 175,07 | 179,20 | 2,60% | 6.640,00 |
| 27.03.2026 | 178,25 | 178,49 | 172,87 | 174,66 | -1,74% | - |
| 26.03.2026 | 175,41 | 180,19 | 173,56 | 177,76 | 1,65% | 3.346,00 |
| 25.03.2026 | 177,52 | 180,64 | 171,68 | 174,88 | -1,52% | 1.537,00 |
| 24.03.2026 | 180,93 | 181,38 | 176,30 | 177,58 | -1,66% | 990,00 |
| 23.03.2026 | 180,84 | 184,56 | 179,64 | 180,57 | -0,09% | 1.980,00 |
| 20.03.2026 | 182,57 | 184,24 | 180,51 | 180,73 | -0,61% | - |
| 19.03.2026 | 181,70 | 186,64 | 180,89 | 181,84 | -0,02% | - |
| 18.03.2026 | 182,41 | 183,31 | 180,55 | 181,87 | 0,06% | - |
| 17.03.2026 | 181,35 | 184,95 | 181,00 | 181,76 | 0,12% | 78,00 |
| 16.03.2026 | 183,05 | 183,52 | 180,82 | 181,54 | -0,57% | 81,00 |
| 13.03.2026 | 179,84 | 182,77 | 179,57 | 182,58 | 1,00% | - |
| 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% | - |