193,970€
0,13%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 194,29 | 194,78 | 193,66 | 194,25 | 0,27% | - |
| 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 |
| 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 |