236,075€
-0,60%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 236,40 | 239,85 | 235,45 | 236,60 | -0,38% | 233,00 |
| 17.09.2026 | 237,10 | 238,30 | 234,90 | 237,50 | -0,69% | 444,00 |
| 16.09.2026 | 238,10 | 240,95 | 237,40 | 239,15 | -0,44% | 245,00 |
| 15.09.2026 | 240,95 | 240,95 | 237,10 | 240,20 | 0,84% | 205,00 |
| 14.09.2026 | 230,50 | 239,15 | 230,50 | 238,20 | 3,61% | 295,00 |
| 11.09.2026 | 227,20 | 230,45 | 226,55 | 229,90 | -0,20% | 662,00 |
| 10.09.2026 | 226,35 | 231,40 | 226,05 | 230,35 | 0,74% | 301,00 |
| 09.09.2026 | 229,05 | 232,00 | 226,55 | 228,65 | -0,82% | 395,00 |
| 08.09.2026 | 237,05 | 239,50 | 230,20 | 230,55 | -2,95% | 1.218,00 |
| 07.09.2026 | 238,55 | 240,70 | 237,05 | 237,55 | -0,59% | 343,00 |
| 04.09.2026 | 245,95 | 246,90 | 238,05 | 238,95 | -2,15% | 523,00 |
| 03.09.2026 | 241,05 | 246,30 | 241,05 | 244,20 | 0,23% | 204,00 |
| 02.09.2026 | 243,05 | 246,55 | 241,10 | 243,65 | -0,43% | 265,00 |
| 01.09.2026 | 248,65 | 248,65 | 244,70 | 244,70 | -0,91% | 452,00 |
| 31.08.2026 | 246,10 | 248,95 | 245,65 | 246,95 | -0,34% | 409,00 |
| 28.08.2026 | 243,85 | 248,05 | 241,35 | 247,80 | 1,64% | 457,00 |
| 27.08.2026 | 237,25 | 245,15 | 237,25 | 243,80 | 0,41% | 358,00 |
| 26.08.2026 | 240,40 | 243,00 | 239,05 | 242,80 | 0,00% | 614,00 |
| 25.08.2026 | 241,60 | 244,85 | 240,10 | 242,80 | 0,39% | 387,00 |
| 24.08.2026 | 237,90 | 244,45 | 237,65 | 241,85 | 0,44% | 633,00 |
| 21.08.2026 | 239,95 | 241,05 | 237,40 | 240,80 | 0,58% | 485,00 |
| 20.08.2026 | 240,20 | 240,95 | 235,00 | 239,40 | 0,74% | 387,00 |
| 19.08.2026 | 230,25 | 239,00 | 230,15 | 237,65 | 1,84% | 396,00 |
| 18.08.2026 | 231,10 | 235,85 | 227,70 | 233,35 | 1,50% | 612,00 |
| 17.08.2026 | 236,95 | 236,95 | 229,45 | 229,90 | -2,48% | 898,00 |
| 14.08.2026 | 239,95 | 239,95 | 234,85 | 235,75 | 0,58% | 311,00 |
| 13.08.2026 | 231,80 | 236,45 | 231,70 | 234,40 | 0,64% | 206,00 |
| 12.08.2026 | 233,65 | 235,55 | 230,75 | 232,90 | -0,87% | 736,00 |
| 11.08.2026 | 235,70 | 236,30 | 234,05 | 234,95 | -0,74% | 252,00 |
| 10.08.2026 | 236,95 | 237,05 | 233,60 | 236,70 | 0,94% | 349,00 |
| 07.08.2026 | 239,30 | 239,75 | 234,50 | 234,50 | -0,85% | 193,00 |
| 06.08.2026 | 232,00 | 237,00 | 232,00 | 236,50 | 1,11% | 788,00 |
| 05.08.2026 | 233,40 | 237,55 | 232,15 | 233,90 | -0,15% | 467,00 |
| 04.08.2026 | 235,25 | 235,25 | 230,00 | 234,25 | -0,66% | 1.519,00 |
| 03.08.2026 | 233,90 | 237,95 | 230,05 | 235,80 | 2,34% | 598,00 |
| 31.07.2026 | 227,55 | 231,95 | 226,00 | 230,40 | 1,25% | 447,00 |
| 30.07.2026 | 237,60 | 241,35 | 223,85 | 227,55 | -4,79% | 823,00 |
| 29.07.2026 | 230,55 | 246,05 | 227,50 | 239,00 | 2,42% | 1.086,00 |
| 28.07.2026 | 224,50 | 234,45 | 224,05 | 233,35 | 3,21% | 909,00 |
| 27.07.2026 | 222,80 | 226,55 | 219,05 | 226,10 | 2,77% | 689,00 |
| 24.07.2026 | 214,80 | 220,00 | 212,55 | 220,00 | 3,29% | 390,00 |
| 23.07.2026 | 213,90 | 215,35 | 210,85 | 213,00 | -0,09% | 432,00 |
| 22.07.2026 | 215,25 | 217,35 | 212,40 | 213,20 | -2,22% | 779,00 |
| 21.07.2026 | 226,95 | 226,95 | 217,40 | 218,05 | -2,46% | 1.056,00 |
| 20.07.2026 | 225,20 | 226,20 | 220,15 | 223,55 | 0,70% | 1.318,00 |
| 17.07.2026 | 225,00 | 228,00 | 220,90 | 222,00 | -0,89% | 944,00 |
| 16.07.2026 | 219,30 | 224,85 | 216,55 | 224,00 | 4,50% | 669,00 |
| 15.07.2026 | 214,05 | 219,50 | 214,05 | 214,35 | -0,67% | 670,00 |
| 14.07.2026 | 223,10 | 223,10 | 212,85 | 215,80 | -1,78% | 883,00 |
| 13.07.2026 | 214,00 | 219,90 | 211,25 | 219,70 | 4,07% | 1.098,00 |
| 10.07.2026 | 208,70 | 213,25 | 208,70 | 211,10 | 0,72% | 356,00 |
| 09.07.2026 | 210,10 | 213,60 | 205,90 | 209,60 | -0,73% | 499,00 |
| 08.07.2026 | 217,75 | 219,85 | 211,15 | 211,15 | -2,25% | 643,00 |
| 07.07.2026 | 209,50 | 216,70 | 208,00 | 216,00 | 2,56% | 613,00 |
| 06.07.2026 | 212,95 | 213,10 | 208,90 | 210,60 | -1,10% | 1.029,00 |
| 03.07.2026 | 211,25 | 215,80 | 211,20 | 212,95 | 0,31% | 692,00 |
| 02.07.2026 | 208,75 | 212,55 | 205,40 | 212,30 | 2,76% | 978,00 |
| 01.07.2026 | 194,40 | 207,90 | 194,40 | 206,60 | 5,21% | 568,00 |
| 30.06.2026 | 199,98 | 199,98 | 194,72 | 196,36 | 0,07% | 402,00 |
| 29.06.2026 | 199,22 | 199,52 | 195,62 | 196,22 | -0,02% | 484,00 |
| 26.06.2026 | 192,94 | 196,76 | 188,26 | 196,26 | 3,02% | 787,00 |
| 25.06.2026 | 194,52 | 197,92 | 190,50 | 190,50 | -1,90% | 800,00 |
| 24.06.2026 | 194,98 | 196,16 | 190,64 | 194,18 | 0,24% | 2.362,00 |
| 23.06.2026 | 187,50 | 193,72 | 185,02 | 193,72 | 3,42% | 1.039,00 |
| 22.06.2026 | 192,18 | 192,82 | 187,32 | 187,32 | -2,47% | 729,00 |
| 19.06.2026 | 191,96 | 192,10 | 189,10 | 192,06 | 1,31% | 147,00 |
| 18.06.2026 | 192,60 | 193,50 | 187,92 | 189,58 | -0,59% | 1.004,00 |
| 17.06.2026 | 190,40 | 192,74 | 189,44 | 190,70 | 0,48% | 718,00 |
| 16.06.2026 | 191,20 | 194,04 | 189,52 | 189,78 | -1,39% | 738,00 |
| 15.06.2026 | 198,94 | 199,34 | 191,50 | 192,46 | -1,74% | 1.460,00 |
| 12.06.2026 | 193,02 | 196,74 | 192,02 | 195,86 | 0,26% | 822,00 |
| 11.06.2026 | 201,95 | 202,25 | 195,36 | 195,36 | -2,14% | 493,00 |
| 10.06.2026 | 197,92 | 202,80 | 197,92 | 199,64 | 0,16% | 1.099,00 |
| 09.06.2026 | 200,65 | 201,95 | 194,58 | 199,32 | 0,34% | 1.739,00 |
| 08.06.2026 | 205,05 | 205,30 | 198,64 | 198,64 | -1,52% | 1.455,00 |
| 05.06.2026 | 200,50 | 203,30 | 196,12 | 201,70 | 1,11% | 820,00 |
| 04.06.2026 | 200,05 | 202,85 | 197,20 | 199,48 | 1,60% | 605,00 |
| 03.06.2026 | 197,50 | 200,60 | 194,30 | 196,34 | -0,89% | 234,00 |
| 02.06.2026 | 201,95 | 202,15 | 193,36 | 198,10 | -1,59% | 898,00 |
| 01.06.2026 | 192,54 | 201,75 | 190,48 | 201,30 | 4,89% | 1.335,00 |
| 29.05.2026 | 187,52 | 192,06 | 187,50 | 191,92 | 1,60% | 1.909,00 |
| 28.05.2026 | 188,40 | 190,00 | 187,04 | 188,90 | 0,98% | 410,00 |
| 27.05.2026 | 186,12 | 189,56 | 185,62 | 187,06 | -1,10% | 834,00 |
| 26.05.2026 | 195,00 | 196,68 | 188,48 | 189,14 | -3,58% | 1.028,00 |
| 25.05.2026 | 196,70 | 197,74 | 194,30 | 196,16 | 0,97% | 680,00 |
| 22.05.2026 | 190,04 | 194,60 | 187,70 | 194,28 | 2,64% | 622,00 |
| 21.05.2026 | 191,36 | 191,48 | 187,04 | 189,28 | 0,28% | 917,00 |
| 20.05.2026 | 191,96 | 192,50 | 187,50 | 188,76 | -1,21% | 899,00 |
| 19.05.2026 | 192,46 | 195,82 | 190,00 | 191,08 | -0,32% | 415,00 |
| 18.05.2026 | 184,98 | 191,70 | 184,02 | 191,70 | 3,96% | 1.244,00 |
| 15.05.2026 | 179,04 | 184,40 | 177,58 | 184,40 | 2,88% | 1.356,00 |
| 14.05.2026 | 179,88 | 180,68 | 176,92 | 179,24 | 0,37% | 407,00 |
| 13.05.2026 | 181,44 | 184,94 | 174,64 | 178,58 | -2,71% | 1.030,00 |
| 12.05.2026 | 180,84 | 183,60 | 179,58 | 183,56 | 2,03% | 628,00 |
| 11.05.2026 | 182,54 | 182,54 | 178,40 | 179,90 | -0,07% | 875,00 |
| 08.05.2026 | 184,24 | 184,54 | 177,58 | 180,02 | -1,70% | 512,00 |
| 07.05.2026 | 175,02 | 183,14 | 175,02 | 183,14 | 3,72% | 680,00 |
| 06.05.2026 | 179,04 | 181,50 | 175,50 | 176,58 | -2,15% | 1.430,00 |
| 05.05.2026 | 181,06 | 183,26 | 177,12 | 180,46 | -0,01% | 896,00 |
| 04.05.2026 | 181,32 | 184,40 | 180,32 | 180,48 | -0,51% | 738,00 |