Börse:
171,220€
-0,14%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
170,940€
Ask:
171,500€
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 171,36 | 171,42 | 170,78 | 171,23 | -0,13% | - |
| 23.09.2021 | 169,62 | 172,36 | 168,83 | 171,46 | 1,19% | 8,00 |
| 22.09.2021 | 168,62 | 169,87 | 167,85 | 169,45 | 0,77% | - |
| 21.09.2021 | 170,08 | 170,99 | 167,44 | 168,15 | -0,83% | - |
| 20.09.2021 | 168,88 | 170,18 | 166,76 | 169,55 | 0,04% | 43,00 |
| 17.09.2021 | 168,73 | 169,71 | 167,82 | 169,48 | 0,48% | 57,00 |
| 16.09.2021 | 169,62 | 171,35 | 168,48 | 168,67 | -0,53% | 200,00 |
| 15.09.2021 | 169,39 | 170,08 | 168,37 | 169,57 | 0,19% | - |
| 14.09.2021 | 169,41 | 170,51 | 168,68 | 169,24 | -0,68% | 18,00 |
| 13.09.2021 | 170,33 | 174,14 | 169,70 | 170,40 | 0,18% | - |
| 10.09.2021 | 172,02 | 173,55 | 169,87 | 170,09 | -0,98% | 85,00 |
| 09.09.2021 | 172,29 | 174,64 | 171,75 | 171,77 | -1,03% | - |
| 08.09.2021 | 170,85 | 173,69 | 170,18 | 173,56 | 1,60% | 2,00 |
| 07.09.2021 | 175,05 | 175,19 | 170,50 | 170,82 | -2,52% | 14,00 |
| 06.09.2021 | 175,02 | 175,43 | 174,88 | 175,24 | 0,39% | - |
| 03.09.2021 | 174,02 | 174,79 | 171,04 | 174,56 | 0,34% | 216,00 |
| 02.09.2021 | 174,77 | 175,35 | 172,13 | 173,96 | -0,46% | - |
| 01.09.2021 | 177,59 | 177,86 | 173,81 | 174,77 | -1,31% | - |
| 31.08.2021 | 177,45 | 178,47 | 175,47 | 177,09 | -0,03% | 37,00 |
| 30.08.2021 | 177,12 | 178,71 | 177,02 | 177,15 | 0,02% | - |
| 27.08.2021 | 176,54 | 177,73 | 176,38 | 177,11 | 0,48% | 50,00 |
| 26.08.2021 | 176,74 | 177,70 | 175,37 | 176,27 | -0,30% | 25,00 |
| 25.08.2021 | 177,33 | 178,23 | 176,20 | 176,80 | -0,11% | 369,00 |
| 24.08.2021 | 180,66 | 181,18 | 176,99 | 176,99 | -1,82% | 19,00 |
| 23.08.2021 | 181,10 | 181,25 | 179,41 | 180,27 | -0,32% | 90,00 |
| 20.08.2021 | 180,44 | 181,42 | 178,84 | 180,84 | 0,06% | 20,00 |
| 19.08.2021 | 178,09 | 181,35 | 176,82 | 180,73 | 1,56% | - |
| 18.08.2021 | 183,46 | 183,54 | 177,94 | 177,96 | -2,98% | 22,00 |
| 17.08.2021 | 183,63 | 184,23 | 181,33 | 183,43 | -0,22% | - |
| 16.08.2021 | 182,29 | 183,88 | 180,80 | 183,84 | 0,91% | 69,00 |
| 13.08.2021 | 182,97 | 183,58 | 182,04 | 182,19 | -0,48% | - |
| 12.08.2021 | 183,84 | 184,74 | 182,85 | 183,06 | -0,59% | 8,00 |
| 11.08.2021 | 183,66 | 184,92 | 183,30 | 184,14 | -0,48% | 124,00 |
| 10.08.2021 | 181,98 | 185,29 | 181,93 | 185,02 | 1,62% | - |
| 09.08.2021 | 180,58 | 182,70 | 180,46 | 182,07 | 0,48% | 40,00 |
| 06.08.2021 | 180,38 | 181,77 | 180,11 | 181,20 | 0,60% | 30,00 |
| 05.08.2021 | 179,30 | 180,80 | 179,12 | 180,12 | 0,56% | 49,00 |
| 04.08.2021 | 180,02 | 180,41 | 178,51 | 179,12 | -0,40% | - |
| 03.08.2021 | 176,71 | 180,08 | 175,96 | 179,84 | 1,89% | 12,00 |
| 02.08.2021 | 177,47 | 177,99 | 176,24 | 176,50 | -0,09% | 7,00 |
| 30.07.2021 | 173,27 | 177,33 | 173,16 | 176,66 | 0,52% | - |
| 29.07.2021 | 174,27 | 176,59 | 173,75 | 175,74 | 0,61% | 25,00 |
| 28.07.2021 | 175,81 | 176,92 | 172,54 | 174,68 | -0,67% | 35,00 |
| 27.07.2021 | 174,58 | 176,65 | 173,78 | 175,85 | 0,65% | - |
| 26.07.2021 | 174,73 | 175,09 | 172,99 | 174,71 | -0,22% | - |
| 23.07.2021 | 173,28 | 175,42 | 173,04 | 175,09 | 1,38% | - |
| 22.07.2021 | 173,46 | 174,20 | 171,91 | 172,71 | -0,27% | 18,00 |
| 21.07.2021 | 172,40 | 173,58 | 172,00 | 173,17 | 0,42% | 44,00 |
| 20.07.2021 | 171,85 | 174,95 | 171,23 | 172,45 | 0,90% | - |
| 19.07.2021 | 174,23 | 174,66 | 170,01 | 170,91 | -1,87% | - |
| 16.07.2021 | 175,17 | 176,88 | 174,07 | 174,17 | -0,68% | - |
| 15.07.2021 | 172,86 | 175,65 | 172,66 | 175,36 | 1,46% | - |
| 14.07.2021 | 172,86 | 173,61 | 172,55 | 172,83 | -0,14% | - |
| 13.07.2021 | 171,90 | 173,46 | 171,54 | 173,08 | 0,75% | 5,00 |
| 12.07.2021 | 171,48 | 172,50 | 169,34 | 171,80 | 0,23% | - |
| 09.07.2021 | 170,27 | 171,70 | 169,68 | 171,40 | 0,63% | - |
| 08.07.2021 | 172,00 | 172,14 | 169,28 | 170,32 | -1,22% | 50,00 |
| 07.07.2021 | 170,05 | 172,47 | 169,92 | 172,43 | 1,42% | - |
| 06.07.2021 | 170,47 | 171,96 | 168,51 | 170,01 | -0,61% | - |
| 05.07.2021 | 169,78 | 171,05 | 169,33 | 171,05 | 0,78% | 6,00 |
| 02.07.2021 | 168,42 | 170,79 | 168,29 | 169,73 | 0,65% | 10,00 |
| 01.07.2021 | 167,85 | 168,72 | 166,94 | 168,63 | 0,67% | 13,00 |
| 30.06.2021 | 166,17 | 168,03 | 165,35 | 167,51 | 0,87% | - |
| 29.06.2021 | 164,77 | 167,02 | 164,49 | 166,06 | 0,73% | - |
| 28.06.2021 | 165,74 | 166,70 | 164,07 | 164,86 | -0,34% | 15,00 |
| 25.06.2021 | 164,30 | 165,89 | 163,21 | 165,42 | 0,67% | - |
| 24.06.2021 | 164,14 | 164,67 | 163,66 | 164,32 | 0,31% | - |
| 23.06.2021 | 165,56 | 165,56 | 162,66 | 163,82 | -0,53% | - |
| 22.06.2021 | 165,03 | 165,52 | 163,92 | 164,70 | -0,10% | 10,00 |
| 21.06.2021 | 162,08 | 165,28 | 162,00 | 164,86 | 1,34% | - |
| 18.06.2021 | 166,31 | 166,50 | 162,45 | 162,68 | -2,04% | 20,00 |
| 17.06.2021 | 163,70 | 166,72 | 163,60 | 166,07 | 1,06% | - |
| 16.06.2021 | 164,12 | 164,56 | 162,73 | 164,32 | 0,15% | - |
| 15.06.2021 | 164,43 | 164,72 | 163,29 | 164,08 | -0,02% | 25,00 |
| 14.06.2021 | 165,20 | 165,45 | 162,67 | 164,12 | -0,43% | - |
| 11.06.2021 | 164,38 | 165,38 | 164,08 | 164,83 | 0,29% | - |
| 10.06.2021 | 162,39 | 164,36 | 161,67 | 164,36 | 0,96% | - |
| 09.06.2021 | 163,36 | 163,97 | 162,73 | 162,80 | -0,32% | - |
| 08.06.2021 | 161,75 | 163,62 | 161,30 | 163,32 | 1,26% | - |
| 07.06.2021 | 162,30 | 162,74 | 160,80 | 161,28 | -0,72% | - |
| 04.06.2021 | 162,43 | 163,20 | 161,91 | 162,45 | 0,03% | - |
| 03.06.2021 | 162,90 | 162,94 | 160,86 | 162,40 | -0,10% | 215,00 |
| 02.06.2021 | 160,86 | 163,31 | 160,73 | 162,56 | 1,00% | - |
| 01.06.2021 | 160,08 | 161,91 | 159,80 | 160,95 | 0,84% | 20,00 |
| 31.05.2021 | 160,85 | 162,39 | 159,35 | 159,61 | -0,72% | - |
| 28.05.2021 | 162,16 | 163,72 | 160,73 | 160,77 | -0,60% | 6,00 |
| 27.05.2021 | 159,36 | 162,15 | 158,59 | 161,74 | 1,43% | - |
| 26.05.2021 | 159,87 | 161,57 | 158,54 | 159,46 | 0,06% | - |
| 25.05.2021 | 161,70 | 161,86 | 159,16 | 159,36 | -1,25% | 58,00 |
| 24.05.2021 | 160,28 | 162,31 | 160,23 | 161,38 | 0,72% | - |
| 21.05.2021 | 158,91 | 161,54 | 158,91 | 160,22 | 0,94% | - |
| 20.05.2021 | 156,51 | 159,62 | 155,40 | 158,73 | 1,26% | - |
| 19.05.2021 | 156,72 | 157,02 | 153,28 | 156,76 | -0,43% | 465,00 |
| 18.05.2021 | 160,71 | 160,86 | 157,37 | 157,43 | -1,59% | 3,00 |
| 17.05.2021 | 160,25 | 160,54 | 158,39 | 159,98 | -0,21% | 1,00 |
| 14.05.2021 | 161,06 | 161,48 | 159,00 | 160,31 | 0,65% | - |
| 13.05.2021 | 157,00 | 160,37 | 155,91 | 159,27 | 1,53% | 2,00 |
| 12.05.2021 | 159,40 | 160,14 | 156,51 | 156,87 | -2,06% | 1,00 |
| 11.05.2021 | 159,14 | 161,63 | 157,32 | 160,17 | 0,01% | 14,00 |
| 10.05.2021 | 160,53 | 161,73 | 159,42 | 160,15 | -0,06% | - |