179,870€
-0,40%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 184,52 | 185,00 | 180,20 | 180,60 | -2,14% | 863,00 |
| 11.03.2026 | 187,14 | 188,42 | 182,40 | 184,54 | -1,10% | 455,00 |
| 10.03.2026 | 192,02 | 192,58 | 182,46 | 186,60 | -2,73% | 854,00 |
| 09.03.2026 | 195,98 | 195,98 | 191,22 | 191,84 | -1,52% | 1.790,00 |
| 06.03.2026 | 193,20 | 194,98 | 189,78 | 194,80 | 1,44% | 1.015,00 |
| 05.03.2026 | 188,30 | 192,24 | 186,90 | 192,04 | 2,78% | 608,00 |
| 04.03.2026 | 187,22 | 188,00 | 184,90 | 186,84 | 0,29% | 1.398,00 |
| 03.03.2026 | 184,32 | 187,02 | 181,64 | 186,30 | 1,15% | 1.339,00 |
| 02.03.2026 | 182,50 | 184,24 | 180,02 | 184,18 | 1,21% | 1.460,00 |
| 27.02.2026 | 183,00 | 183,56 | 177,64 | 181,98 | -2,23% | 1.451,00 |
| 26.02.2026 | 181,20 | 188,18 | 180,62 | 186,14 | 2,62% | 1.452,00 |
| 25.02.2026 | 172,52 | 181,38 | 171,52 | 181,38 | 4,58% | 2.850,00 |
| 24.02.2026 | 176,28 | 177,78 | 172,56 | 173,44 | -0,58% | 2.419,00 |
| 23.02.2026 | 181,98 | 183,96 | 174,34 | 174,46 | -4,21% | 3.603,00 |
| 20.02.2026 | 185,40 | 185,56 | 181,00 | 182,12 | -0,51% | 841,00 |
| 19.02.2026 | 183,42 | 185,68 | 181,38 | 183,06 | -0,86% | 875,00 |
| 18.02.2026 | 180,78 | 184,94 | 179,68 | 184,64 | 2,25% | 1.427,00 |
| 17.02.2026 | 179,50 | 181,50 | 178,02 | 180,58 | 0,59% | 1.159,00 |
| 16.02.2026 | 180,12 | 180,98 | 178,82 | 179,52 | 0,61% | 1.253,00 |
| 13.02.2026 | 176,24 | 179,72 | 176,24 | 178,44 | 0,73% | 1.800,00 |
| 12.02.2026 | 183,28 | 184,48 | 176,00 | 177,14 | -3,36% | 3.527,00 |
| 11.02.2026 | 190,88 | 191,88 | 182,32 | 183,30 | -2,93% | 2.249,00 |
| 10.02.2026 | 188,90 | 191,96 | 187,30 | 188,84 | -0,92% | 2.121,00 |
| 09.02.2026 | 196,52 | 196,88 | 188,74 | 190,60 | -2,60% | 2.409,00 |
| 06.02.2026 | 199,42 | 201,45 | 195,14 | 195,68 | -1,47% | 878,00 |
| 05.02.2026 | 197,90 | 201,15 | 197,50 | 198,60 | -0,21% | 877,00 |
| 04.02.2026 | 200,85 | 201,75 | 195,24 | 199,02 | -0,05% | 2.829,00 |
| 03.02.2026 | 211,80 | 211,85 | 199,00 | 199,12 | -5,34% | 1.693,00 |
| 02.02.2026 | 205,05 | 211,70 | 205,05 | 210,35 | 1,03% | 1.222,00 |
| 30.01.2026 | 203,55 | 208,40 | 203,55 | 208,20 | 1,12% | 761,00 |
| 29.01.2026 | 210,65 | 211,35 | 204,75 | 205,90 | -2,05% | 1.368,00 |
| 28.01.2026 | 213,30 | 215,35 | 205,90 | 210,20 | -0,52% | 1.401,00 |
| 27.01.2026 | 219,80 | 220,10 | 211,30 | 211,30 | -2,78% | 1.628,00 |
| 26.01.2026 | 219,45 | 220,10 | 216,00 | 217,35 | -0,30% | 836,00 |
| 23.01.2026 | 222,45 | 222,45 | 218,00 | 218,00 | -0,64% | 332,00 |
| 22.01.2026 | 220,20 | 221,15 | 217,80 | 219,40 | -0,27% | 443,00 |
| 21.01.2026 | 218,80 | 221,55 | 216,55 | 220,00 | 0,92% | 681,00 |
| 20.01.2026 | 220,65 | 221,70 | 217,80 | 218,00 | -2,18% | 1.403,00 |
| 19.01.2026 | 223,05 | 223,05 | 221,15 | 222,85 | -0,60% | 1.071,00 |
| 16.01.2026 | 225,30 | 226,45 | 222,20 | 224,20 | -0,04% | 654,00 |
| 15.01.2026 | 224,85 | 226,80 | 223,50 | 224,30 | 1,08% | 899,00 |
| 14.01.2026 | 221,70 | 222,35 | 220,35 | 221,90 | 0,36% | 1.052,00 |
| 13.01.2026 | 225,80 | 225,85 | 221,10 | 221,10 | -1,78% | 721,00 |
| 12.01.2026 | 227,55 | 228,80 | 224,55 | 225,10 | -1,81% | 1.566,00 |
| 09.01.2026 | 228,70 | 230,40 | 227,75 | 229,25 | 0,35% | 1.350,00 |
| 08.01.2026 | 223,95 | 229,15 | 223,05 | 228,45 | 2,24% | 607,00 |
| 07.01.2026 | 223,60 | 225,80 | 222,05 | 223,45 | -0,11% | 1.219,00 |
| 06.01.2026 | 220,25 | 224,25 | 219,30 | 223,70 | 1,70% | 1.192,00 |
| 05.01.2026 | 217,55 | 221,05 | 215,55 | 219,95 | 1,57% | 1.430,00 |
| 02.01.2026 | 220,45 | 221,70 | 215,00 | 216,55 | -2,15% | 1.804,00 |
| 30.12.2025 | 220,90 | 221,30 | 219,95 | 221,30 | 0,23% | 142,00 |
| 29.12.2025 | 220,70 | 221,05 | 218,85 | 220,80 | 1,49% | 1.533,00 |
| 23.12.2025 | 221,25 | 222,55 | 217,55 | 217,55 | -1,36% | 1.144,00 |
| 22.12.2025 | 220,35 | 222,35 | 219,05 | 220,55 | 0,02% | 1.219,00 |
| 19.12.2025 | 223,60 | 224,50 | 219,85 | 220,50 | -1,25% | 593,00 |
| 18.12.2025 | 226,20 | 227,60 | 223,30 | 223,30 | -1,24% | 634,00 |
| 17.12.2025 | 224,30 | 226,80 | 223,50 | 226,10 | 1,21% | 400,00 |
| 16.12.2025 | 223,10 | 223,50 | 220,75 | 223,40 | -1,37% | 1.333,00 |
| 15.12.2025 | 227,75 | 228,20 | 225,70 | 226,50 | 0,42% | 915,00 |
| 12.12.2025 | 225,45 | 226,90 | 224,40 | 225,55 | 0,36% | 726,00 |
| 11.12.2025 | 220,65 | 225,30 | 220,55 | 224,75 | 1,22% | 542,00 |
| 10.12.2025 | 222,55 | 223,10 | 221,00 | 222,05 | 0,11% | 888,00 |
| 09.12.2025 | 222,85 | 223,40 | 221,35 | 221,80 | -0,63% | 279,00 |
| 08.12.2025 | 225,85 | 226,80 | 221,85 | 223,20 | -1,15% | 1.364,00 |
| 05.12.2025 | 223,65 | 225,80 | 222,20 | 225,80 | 1,60% | 572,00 |
| 04.12.2025 | 222,60 | 225,10 | 221,85 | 222,25 | -0,49% | 1.187,00 |
| 03.12.2025 | 220,60 | 223,35 | 220,10 | 223,35 | 0,54% | 813,00 |
| 02.12.2025 | 220,80 | 222,15 | 219,45 | 222,15 | 1,14% | 307,00 |
| 01.12.2025 | 218,50 | 221,50 | 218,00 | 219,65 | -0,45% | 837,00 |
| 28.11.2025 | 220,05 | 221,85 | 219,35 | 220,65 | -0,07% | 962,00 |
| 27.11.2025 | 219,55 | 220,80 | 218,05 | 220,80 | 0,64% | 766,00 |
| 26.11.2025 | 222,40 | 222,70 | 219,40 | 219,40 | -1,48% | 855,00 |
| 25.11.2025 | 216,25 | 222,70 | 216,05 | 222,70 | 2,94% | 674,00 |
| 24.11.2025 | 221,15 | 221,15 | 216,35 | 216,35 | -1,66% | 1.196,00 |
| 21.11.2025 | 215,30 | 220,90 | 215,05 | 220,00 | 1,76% | 1.029,00 |
| 20.11.2025 | 217,90 | 218,10 | 214,45 | 216,20 | -0,37% | 5.296,00 |
| 19.11.2025 | 215,05 | 217,55 | 215,00 | 217,00 | 0,60% | 556,00 |
| 18.11.2025 | 216,10 | 216,75 | 214,40 | 215,70 | -0,32% | 1.477,00 |
| 17.11.2025 | 220,00 | 220,45 | 216,40 | 216,40 | -0,73% | 1.608,00 |
| 14.11.2025 | 219,80 | 221,80 | 216,90 | 218,00 | -0,41% | 1.465,00 |
| 13.11.2025 | 220,80 | 220,80 | 216,65 | 218,90 | -0,57% | 689,00 |
| 12.11.2025 | 220,65 | 224,00 | 219,35 | 220,15 | 0,05% | 2.140,00 |
| 11.11.2025 | 220,25 | 220,80 | 218,45 | 220,05 | 0,18% | 715,00 |
| 10.11.2025 | 221,95 | 221,95 | 217,70 | 219,65 | -0,09% | 1.151,00 |
| 07.11.2025 | 218,50 | 220,65 | 216,00 | 219,85 | 0,94% | 1.384,00 |
| 06.11.2025 | 226,10 | 226,25 | 216,55 | 217,80 | -3,31% | 808,00 |
| 05.11.2025 | 225,60 | 226,95 | 223,15 | 225,25 | -0,46% | 3.498,00 |
| 04.11.2025 | 220,75 | 227,15 | 220,75 | 226,30 | 1,23% | 1.388,00 |
| 03.11.2025 | 225,35 | 227,70 | 222,00 | 223,55 | -0,67% | 1.411,00 |
| 31.10.2025 | 226,30 | 227,40 | 224,40 | 225,05 | -0,42% | 675,00 |
| 30.10.2025 | 226,30 | 229,00 | 225,25 | 226,00 | 0,11% | 1.514,00 |
| 29.10.2025 | 242,60 | 242,60 | 224,95 | 225,75 | -6,27% | 1.974,00 |
| 28.10.2025 | 241,40 | 242,85 | 240,00 | 240,85 | -0,39% | 720,00 |
| 27.10.2025 | 242,50 | 244,15 | 240,70 | 241,80 | -0,33% | 1.476,00 |
| 24.10.2025 | 244,00 | 244,05 | 241,60 | 242,60 | -0,25% | 744,00 |
| 23.10.2025 | 245,90 | 246,25 | 241,60 | 243,20 | -0,63% | 1.291,00 |
| 22.10.2025 | 245,35 | 247,65 | 244,30 | 244,75 | 0,14% | 488,00 |
| 21.10.2025 | 243,95 | 245,50 | 242,55 | 244,40 | 0,37% | 318,00 |
| 20.10.2025 | 241,95 | 243,55 | 241,35 | 243,50 | 0,72% | 604,00 |
| 17.10.2025 | 239,05 | 244,00 | 236,35 | 241,75 | 0,56% | 987,00 |