230,339$
1,14%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 228,87 | 229,93 | 225,00 | 227,75 | -1,48% | 2.728.888,00 |
| 02.06.2026 | 229,50 | 231,89 | 225,21 | 231,18 | -1,10% | 3.550.454,00 |
| 01.06.2026 | 223,96 | 234,73 | 223,95 | 233,74 | 5,36% | 3.970.306,00 |
| 29.05.2026 | 218,09 | 224,16 | 218,01 | 221,84 | 0,90% | 3.377.827,00 |
| 28.05.2026 | 215,60 | 221,10 | 215,60 | 219,86 | 1,02% | 1.784.737,00 |
| 27.05.2026 | 218,63 | 221,37 | 216,72 | 217,65 | -0,32% | 2.061.789,00 |
| 26.05.2026 | 221,84 | 223,48 | 218,28 | 218,35 | -3,09% | 2.374.525,00 |
| 22.05.2026 | 220,32 | 226,46 | 220,18 | 225,31 | 2,38% | 2.282.739,00 |
| 21.05.2026 | 219,03 | 220,59 | 216,62 | 220,08 | -0,28% | 2.248.980,00 |
| 20.05.2026 | 218,22 | 221,02 | 215,34 | 220,69 | 0,11% | 2.846.778,00 |
| 19.05.2026 | 222,94 | 227,43 | 220,33 | 220,44 | -1,12% | 3.575.991,00 |
| 18.05.2026 | 215,30 | 223,31 | 215,13 | 222,94 | 3,94% | 3.256.794,00 |
| 15.05.2026 | 210,10 | 214,92 | 210,10 | 214,48 | 2,93% | 2.922.000,00 |
| 14.05.2026 | 208,63 | 211,24 | 207,07 | 208,37 | -0,12% | 2.818.569,00 |
| 13.05.2026 | 211,47 | 212,48 | 204,56 | 208,63 | -2,42% | 3.251.563,00 |
| 12.05.2026 | 214,00 | 215,81 | 211,13 | 213,81 | 1,01% | 4.018.271,00 |
| 11.05.2026 | 211,26 | 213,13 | 209,98 | 211,67 | -0,62% | 2.260.138,00 |
| 08.05.2026 | 212,69 | 213,56 | 208,63 | 213,00 | -0,51% | 2.804.143,00 |
| 07.05.2026 | 206,05 | 215,09 | 206,05 | 214,09 | 3,33% | 3.462.763,00 |
| 06.05.2026 | 208,41 | 209,21 | 205,70 | 207,20 | -1,61% | 2.237.657,00 |
| 05.05.2026 | 210,03 | 211,23 | 206,74 | 210,60 | -0,34% | 2.113.945,00 |
| 04.05.2026 | 213,12 | 216,10 | 210,63 | 211,32 | -1,35% | 2.986.897,00 |
| 01.05.2026 | 215,02 | 216,55 | 209,12 | 214,21 | 1,07% | 2.621.759,00 |
| 30.04.2026 | 212,65 | 215,06 | 210,30 | 211,94 | -1,45% | 4.253.634,00 |
| 29.04.2026 | 207,78 | 215,17 | 205,06 | 215,06 | 7,98% | 4.441.607,00 |
| 28.04.2026 | 199,69 | 201,52 | 197,60 | 199,17 | 0,98% | 3.644.118,00 |
| 27.04.2026 | 195,85 | 199,45 | 195,70 | 197,23 | 0,36% | 2.638.951,00 |
| 24.04.2026 | 196,96 | 197,63 | 194,90 | 196,53 | -1,01% | 3.414.929,00 |
| 23.04.2026 | 200,11 | 200,90 | 195,11 | 198,53 | -1,57% | 4.208.233,00 |
| 22.04.2026 | 203,18 | 203,95 | 200,62 | 201,69 | -0,58% | 2.038.628,00 |
| 21.04.2026 | 202,17 | 206,10 | 201,82 | 202,87 | 0,24% | 3.041.241,00 |
| 20.04.2026 | 200,47 | 203,38 | 200,46 | 202,39 | 0,96% | 2.061.959,00 |
| 17.04.2026 | 201,59 | 202,14 | 198,33 | 200,47 | 0,04% | 2.894.781,00 |
| 16.04.2026 | 197,85 | 201,40 | 197,85 | 200,39 | 1,76% | 2.725.523,00 |
| 15.04.2026 | 196,06 | 198,88 | 194,53 | 196,92 | 0,94% | 3.781.277,00 |
| 14.04.2026 | 195,69 | 197,69 | 194,14 | 195,08 | -0,15% | 2.409.099,00 |
| 13.04.2026 | 188,26 | 195,47 | 188,26 | 195,38 | 3,49% | 3.142.565,00 |
| 10.04.2026 | 195,99 | 196,05 | 188,16 | 188,79 | -3,69% | 3.202.580,00 |
| 09.04.2026 | 199,77 | 199,82 | 194,54 | 196,02 | -2,37% | 2.996.335,00 |
| 08.04.2026 | 205,35 | 206,54 | 199,38 | 200,78 | -1,39% | 2.835.498,00 |
| 07.04.2026 | 203,89 | 205,44 | 202,83 | 203,61 | -0,36% | 2.259.580,00 |
| 06.04.2026 | 203,49 | 205,35 | 202,02 | 204,34 | 0,16% | 1.675.467,00 |
| 02.04.2026 | 201,25 | 204,30 | 199,16 | 204,01 | 1,36% | 2.868.342,00 |
| 01.04.2026 | 203,35 | 204,44 | 197,08 | 201,28 | -0,94% | 3.077.767,00 |
| 31.03.2026 | 206,91 | 208,17 | 202,35 | 203,18 | -1,11% | 3.444.866,00 |
| 30.03.2026 | 203,19 | 206,66 | 202,50 | 205,47 | 2,10% | 3.647.196,00 |
| 27.03.2026 | 203,48 | 204,59 | 199,19 | 201,25 | -1,59% | 3.569.513,00 |
| 26.03.2026 | 202,03 | 208,19 | 201,92 | 204,51 | 1,19% | 3.123.725,00 |
| 25.03.2026 | 206,26 | 209,49 | 198,59 | 202,11 | -1,36% | 2.854.800,00 |
| 24.03.2026 | 209,33 | 210,29 | 204,03 | 204,89 | -2,30% | 3.100.068,00 |
| 23.03.2026 | 209,58 | 211,73 | 208,01 | 209,71 | 0,49% | 3.822.656,00 |
| 20.03.2026 | 211,27 | 212,79 | 208,56 | 208,69 | -0,94% | 19.084.187,00 |
| 19.03.2026 | 210,74 | 214,30 | 209,00 | 210,66 | 1,14% | 3.286.866,00 |
| 18.03.2026 | 207,36 | 211,06 | 207,36 | 208,28 | -0,69% | 3.243.748,00 |
| 17.03.2026 | 210,19 | 213,42 | 208,88 | 209,73 | 0,30% | 2.702.840,00 |
| 16.03.2026 | 208,45 | 210,95 | 207,59 | 209,11 | 0,28% | 3.394.838,00 |
| 13.03.2026 | 205,76 | 209,15 | 205,53 | 208,52 | 0,52% | 3.135.408,00 |
| 12.03.2026 | 212,70 | 216,00 | 207,28 | 207,45 | -2,61% | 4.174.267,00 |
| 11.03.2026 | 217,88 | 219,80 | 211,42 | 213,00 | -2,01% | 2.605.210,00 |
| 10.03.2026 | 221,96 | 222,41 | 212,50 | 217,37 | -2,54% | 3.203.091,00 |
| 09.03.2026 | 224,57 | 225,49 | 220,38 | 223,04 | -1,41% | 4.276.353,00 |
| 06.03.2026 | 220,85 | 226,50 | 219,29 | 226,24 | 1,59% | 3.798.523,00 |
| 05.03.2026 | 217,49 | 223,45 | 217,25 | 222,70 | 2,55% | 4.760.951,00 |
| 04.03.2026 | 216,84 | 218,36 | 214,62 | 217,16 | 0,41% | 4.183.097,00 |
| 03.03.2026 | 214,62 | 217,55 | 213,50 | 216,27 | 0,60% | 3.545.589,00 |
| 02.03.2026 | 212,59 | 216,25 | 210,72 | 214,97 | 0,28% | 4.417.880,00 |
| 27.02.2026 | 214,91 | 215,80 | 208,92 | 214,36 | -1,83% | 4.911.036,00 |
| 26.02.2026 | 214,78 | 221,73 | 214,78 | 218,36 | 1,92% | 3.798.284,00 |
| 25.02.2026 | 206,11 | 214,34 | 205,25 | 214,25 | 4,17% | 4.815.500,00 |
| 24.02.2026 | 205,73 | 207,78 | 203,26 | 205,68 | -0,02% | 5.718.736,00 |
| 23.02.2026 | 213,25 | 214,20 | 205,33 | 205,73 | -4,08% | 4.283.457,00 |
| 20.02.2026 | 215,36 | 216,18 | 212,76 | 214,47 | -0,69% | 2.511.656,00 |
| 19.02.2026 | 217,21 | 218,85 | 213,90 | 215,97 | -0,57% | 3.597.797,00 |
| 18.02.2026 | 212,84 | 217,83 | 211,62 | 217,21 | 1,94% | 3.363.299,00 |
| 17.02.2026 | 212,43 | 214,85 | 210,22 | 213,08 | 0,46% | 4.965.309,00 |
| 13.02.2026 | 210,67 | 213,36 | 209,05 | 212,11 | 1,02% | 3.840.667,00 |
| 12.02.2026 | 216,58 | 217,05 | 208,62 | 209,96 | -3,50% | 7.879.712,00 |
| 11.02.2026 | 225,53 | 226,08 | 216,65 | 217,57 | -3,53% | 4.597.528,00 |
| 10.02.2026 | 224,01 | 227,12 | 223,44 | 225,53 | -0,48% | 4.475.998,00 |
| 09.02.2026 | 231,36 | 231,36 | 224,93 | 226,62 | -2,05% | 3.377.009,00 |
| 06.02.2026 | 234,18 | 235,69 | 230,27 | 231,36 | -1,12% | 3.223.418,00 |
| 05.02.2026 | 236,58 | 238,88 | 232,41 | 233,99 | -0,29% | 2.797.785,00 |
| 04.02.2026 | 235,50 | 237,88 | 230,78 | 234,67 | -0,17% | 4.159.278,00 |
| 03.02.2026 | 244,15 | 244,29 | 234,81 | 235,08 | -5,04% | 4.377.706,00 |
| 02.02.2026 | 246,60 | 250,00 | 244,64 | 247,56 | 0,30% | 2.024.603,00 |
| 30.01.2026 | 245,07 | 247,00 | 243,68 | 246,82 | 0,35% | 3.568.356,00 |
| 29.01.2026 | 249,39 | 252,43 | 244,44 | 245,97 | -1,88% | 3.533.799,00 |
| 28.01.2026 | 249,65 | 255,73 | 248,30 | 250,69 | -1,50% | 4.089.420,00 |
| 27.01.2026 | 256,78 | 257,45 | 253,44 | 254,51 | -1,42% | 3.482.089,00 |
| 26.01.2026 | 258,43 | 260,24 | 256,22 | 258,17 | 0,12% | 2.043.498,00 |
| 23.01.2026 | 258,13 | 260,65 | 256,88 | 257,87 | -0,76% | 2.114.594,00 |
| 22.01.2026 | 257,20 | 260,06 | 256,53 | 259,86 | 1,11% | 2.002.099,00 |
| 21.01.2026 | 255,43 | 259,29 | 254,50 | 256,99 | 0,74% | 2.540.638,00 |
| 20.01.2026 | 258,46 | 259,89 | 254,19 | 255,10 | -1,51% | 2.214.683,00 |
| 19.01.2026 | 258,42 | 259,10 | 258,09 | 259,02 | -0,54% | - |
| 16.01.2026 | 260,02 | 261,09 | 257,57 | 260,44 | 0,09% | 2.880.309,00 |
| 15.01.2026 | 261,14 | 263,58 | 259,13 | 260,20 | 0,66% | 2.054.067,00 |
| 14.01.2026 | 256,64 | 259,04 | 256,19 | 258,50 | 0,56% | 1.881.403,00 |
| 13.01.2026 | 262,29 | 263,22 | 256,72 | 257,07 | -2,18% | 1.763.082,00 |
| 12.01.2026 | 264,80 | 266,03 | 261,97 | 262,80 | -1,21% | 1.445.733,00 |