234,900€
1,95%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 232,02 | 239,00 | 231,38 | 235,15 | 2,06% | - |
| 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 |
| 30.04.2026 | 180,78 | 184,58 | 180,78 | 181,40 | -0,49% | 1.113,00 |
| 29.04.2026 | 171,86 | 182,30 | 170,02 | 182,30 | 7,06% | 1.287,00 |
| 28.04.2026 | 169,58 | 171,50 | 166,94 | 170,28 | 1,09% | 703,00 |
| 27.04.2026 | 166,02 | 169,70 | 166,02 | 168,44 | 0,26% | 1.161,00 |
| 24.04.2026 | 170,88 | 170,88 | 166,60 | 168,00 | -0,81% | 689,00 |
| 23.04.2026 | 173,00 | 173,04 | 167,46 | 169,38 | -1,47% | 1.818,00 |
| 22.04.2026 | 174,78 | 174,94 | 171,38 | 171,90 | -0,39% | 789,00 |
| 21.04.2026 | 173,42 | 174,98 | 170,96 | 172,58 | 0,41% | 724,00 |
| 20.04.2026 | 171,08 | 172,48 | 168,58 | 171,88 | 0,82% | 1.450,00 |
| 17.04.2026 | 170,02 | 172,48 | 168,38 | 170,48 | 0,09% | 1.040,00 |
| 16.04.2026 | 168,64 | 171,16 | 166,14 | 170,32 | 2,09% | 1.146,00 |
| 15.04.2026 | 166,54 | 168,10 | 164,56 | 166,84 | 0,70% | 1.142,00 |
| 14.04.2026 | 167,50 | 167,50 | 163,96 | 165,68 | 0,23% | 711,00 |
| 13.04.2026 | 161,96 | 165,80 | 160,06 | 165,30 | 2,54% | 1.223,00 |
| 10.04.2026 | 166,76 | 168,96 | 160,74 | 161,20 | -3,33% | 1.857,00 |
| 09.04.2026 | 173,10 | 173,64 | 166,76 | 166,76 | -2,67% | 1.004,00 |
| 08.04.2026 | 182,36 | 182,36 | 171,34 | 171,34 | -2,40% | 1.421,00 |
| 07.04.2026 | 177,12 | 178,82 | 175,56 | 175,56 | -0,28% | 1.032,00 |
| 02.04.2026 | 174,58 | 176,52 | 171,96 | 176,06 | 1,27% | 217,00 |
| 01.04.2026 | 177,68 | 179,00 | 170,02 | 173,86 | -1,16% | 1.225,00 |
| 31.03.2026 | 181,38 | 182,46 | 175,54 | 175,90 | -1,32% | 772,00 |
| 30.03.2026 | 176,28 | 180,24 | 174,82 | 178,26 | 2,08% | 949,00 |
| 27.03.2026 | 178,72 | 178,88 | 174,00 | 174,62 | -1,77% | 495,00 |
| 26.03.2026 | 174,74 | 179,58 | 173,56 | 177,76 | 1,53% | 1.278,00 |
| 25.03.2026 | 177,76 | 179,00 | 172,78 | 175,08 | -1,41% | 1.866,00 |
| 24.03.2026 | 180,96 | 181,52 | 176,78 | 177,58 | -1,80% | 1.276,00 |
| 23.03.2026 | 181,98 | 185,74 | 180,00 | 180,84 | 0,18% | 1.411,00 |
| 20.03.2026 | 183,52 | 184,20 | 180,52 | 180,52 | -0,57% | 660,00 |
| 19.03.2026 | 181,22 | 185,36 | 181,20 | 181,56 | -0,27% | 413,00 |
| 18.03.2026 | 182,68 | 182,70 | 181,20 | 182,06 | -0,01% | 328,00 |
| 17.03.2026 | 181,56 | 185,20 | 181,38 | 182,08 | 0,21% | 612,00 |
| 16.03.2026 | 183,20 | 183,52 | 181,10 | 181,70 | -0,65% | 2.154,00 |
| 13.03.2026 | 179,58 | 182,88 | 179,50 | 182,88 | 1,26% | 1.286,00 |
| 12.03.2026 | 184,52 | 185,00 | 180,20 | 180,60 | -2,14% | 863,00 |