Börse:
133,190€
-0,11%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
133,120€
Ask:
133,260€
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 133,90 | 135,18 | 132,71 | 132,92 | -0,31% | 46,00 |
| 22.01.2021 | 131,98 | 133,45 | 131,32 | 133,33 | 0,75% | 85,00 |
| 21.01.2021 | 134,44 | 134,68 | 131,90 | 132,34 | -1,31% | 58,00 |
| 20.01.2021 | 133,92 | 134,94 | 132,90 | 134,10 | 0,45% | 25,00 |
| 19.01.2021 | 133,71 | 133,99 | 131,22 | 133,50 | 0,63% | - |
| 18.01.2021 | 133,16 | 133,66 | 132,66 | 132,66 | -0,49% | 87,00 |
| 15.01.2021 | 132,94 | 134,21 | 131,74 | 133,31 | 0,14% | 30,00 |
| 14.01.2021 | 135,51 | 136,06 | 132,80 | 133,12 | -1,84% | 3,00 |
| 13.01.2021 | 138,12 | 138,12 | 132,46 | 135,62 | -2,16% | 51,00 |
| 12.01.2021 | 138,83 | 139,22 | 137,27 | 138,62 | 0,04% | 122,00 |
| 11.01.2021 | 139,63 | 141,17 | 138,20 | 138,57 | -0,98% | 74,00 |
| 08.01.2021 | 138,17 | 140,34 | 137,15 | 139,94 | 1,62% | 10,00 |
| 07.01.2021 | 137,36 | 138,63 | 136,52 | 137,71 | 1,10% | 186,00 |
| 06.01.2021 | 136,08 | 137,99 | 133,28 | 136,21 | -0,64% | 32,00 |
| 05.01.2021 | 137,85 | 138,59 | 136,17 | 137,09 | -0,59% | 535,00 |
| 04.01.2021 | 144,04 | 144,53 | 136,89 | 137,91 | -3,36% | 820,00 |
| 30.12.2020 | 142,80 | 143,20 | 142,71 | 142,71 | -0,03% | - |
| 29.12.2020 | 144,85 | 145,08 | 142,42 | 142,75 | -1,39% | 67,00 |
| 28.12.2020 | 144,75 | 145,70 | 144,32 | 144,76 | 0,56% | 40,00 |
| 23.12.2020 | 144,74 | 146,29 | 143,88 | 143,95 | -0,68% | - |
| 22.12.2020 | 144,73 | 146,02 | 143,81 | 144,93 | 0,04% | 40,00 |
| 21.12.2020 | 146,95 | 147,29 | 142,79 | 144,87 | -0,97% | 20,00 |
| 18.12.2020 | 144,50 | 146,41 | 144,44 | 146,29 | 1,17% | - |
| 17.12.2020 | 143,97 | 146,08 | 143,28 | 144,60 | 0,26% | - |
| 16.12.2020 | 144,58 | 145,16 | 143,34 | 144,22 | -0,12% | 600,00 |
| 15.12.2020 | 142,70 | 144,47 | 142,33 | 144,39 | 1,33% | 20,00 |
| 14.12.2020 | 143,34 | 144,89 | 142,30 | 142,49 | -0,46% | 15,00 |
| 11.12.2020 | 141,35 | 143,17 | 140,63 | 143,15 | 0,93% | 80,00 |
| 10.12.2020 | 142,92 | 143,37 | 141,29 | 141,83 | -1,58% | 88,00 |
| 09.12.2020 | 143,96 | 144,73 | 143,11 | 144,11 | -0,01% | 21,00 |
| 08.12.2020 | 143,75 | 144,46 | 142,94 | 144,13 | 0,08% | 13,00 |
| 07.12.2020 | 143,97 | 144,26 | 142,31 | 144,02 | 0,06% | 20,00 |
| 04.12.2020 | 141,88 | 144,13 | 141,25 | 143,93 | 1,70% | - |
| 03.12.2020 | 141,68 | 142,71 | 140,63 | 141,53 | -0,25% | - |
| 02.12.2020 | 144,58 | 145,00 | 141,46 | 141,88 | -2,00% | 16,00 |
| 01.12.2020 | 146,54 | 147,22 | 144,58 | 144,77 | -0,25% | 64,00 |
| 30.11.2020 | 145,56 | 146,34 | 143,45 | 145,13 | -1,02% | - |
| 27.11.2020 | 146,24 | 147,82 | 145,90 | 146,62 | 0,32% | - |
| 26.11.2020 | 146,29 | 146,79 | 145,81 | 146,15 | 0,07% | - |
| 25.11.2020 | 147,63 | 148,01 | 145,62 | 146,05 | -1,00% | 128,00 |
| 24.11.2020 | 145,99 | 147,69 | 145,16 | 147,53 | 1,83% | - |
| 23.11.2020 | 144,71 | 146,10 | 143,97 | 144,88 | 0,14% | - |
| 20.11.2020 | 145,83 | 146,48 | 144,46 | 144,68 | -1,17% | - |
| 19.11.2020 | 146,28 | 147,18 | 145,06 | 146,39 | 0,23% | - |
| 18.11.2020 | 147,73 | 148,96 | 145,87 | 146,05 | -1,68% | 15,00 |
| 17.11.2020 | 148,75 | 148,90 | 146,72 | 148,55 | -0,38% | 10,00 |
| 16.11.2020 | 145,89 | 149,27 | 140,74 | 149,12 | 2,74% | - |
| 13.11.2020 | 144,12 | 145,42 | 143,73 | 145,15 | 1,17% | - |
| 12.11.2020 | 145,48 | 146,31 | 142,74 | 143,47 | -1,75% | 30,00 |
| 11.11.2020 | 145,18 | 148,18 | 144,48 | 146,02 | 0,67% | 50,00 |
| 10.11.2020 | 143,26 | 146,77 | 141,09 | 145,05 | 0,75% | - |
| 09.11.2020 | 142,54 | 146,91 | 140,70 | 143,97 | 2,84% | 280,00 |
| 06.11.2020 | 136,69 | 140,16 | 135,51 | 139,99 | 1,87% | 15,00 |
| 05.11.2020 | 140,70 | 143,27 | 136,99 | 137,42 | -1,95% | 26,00 |
| 04.11.2020 | 143,17 | 148,18 | 139,92 | 140,16 | -1,66% | 129,00 |
| 03.11.2020 | 138,18 | 142,98 | 137,59 | 142,52 | 2,95% | 100,00 |
| 02.11.2020 | 135,46 | 139,32 | 135,22 | 138,44 | 1,29% | 60,00 |
| 30.10.2020 | 132,53 | 136,80 | 132,51 | 136,68 | 3,02% | - |
| 29.10.2020 | 133,46 | 136,51 | 131,29 | 132,67 | 0,11% | 293,00 |
| 28.10.2020 | 123,39 | 135,68 | 121,95 | 132,53 | 8,76% | 347,00 |
| 27.10.2020 | 123,53 | 124,51 | 121,78 | 121,86 | -1,19% | - |
| 26.10.2020 | 125,19 | 125,25 | 122,37 | 123,33 | -1,92% | 40,00 |
| 23.10.2020 | 126,05 | 126,91 | 125,29 | 125,74 | -0,17% | - |
| 22.10.2020 | 123,51 | 126,49 | 123,26 | 125,96 | 1,62% | 60,00 |
| 21.10.2020 | 124,19 | 124,84 | 123,07 | 123,95 | -0,11% | - |
| 20.10.2020 | 123,87 | 124,70 | 123,27 | 124,09 | 0,74% | 12,00 |
| 19.10.2020 | 127,25 | 127,75 | 122,97 | 123,18 | -2,69% | 19,00 |
| 16.10.2020 | 125,88 | 127,64 | 125,59 | 126,58 | 0,55% | 20,00 |
| 15.10.2020 | 125,81 | 126,31 | 124,46 | 125,89 | -0,48% | 6,00 |
| 14.10.2020 | 127,94 | 128,34 | 126,00 | 126,50 | -0,83% | 183,00 |
| 13.10.2020 | 127,89 | 129,44 | 126,71 | 127,56 | 0,07% | 301,00 |
| 12.10.2020 | 127,44 | 128,96 | 127,27 | 127,47 | 0,81% | 36,00 |
| 09.10.2020 | 125,35 | 126,85 | 123,99 | 126,44 | 1,18% | 36,00 |
| 08.10.2020 | 122,40 | 125,31 | 122,22 | 124,96 | 2,16% | 29,00 |
| 07.10.2020 | 121,48 | 122,72 | 120,70 | 122,32 | 1,12% | 27,00 |
| 06.10.2020 | 119,37 | 123,75 | 118,73 | 120,96 | 1,13% | 4,00 |
| 05.10.2020 | 118,36 | 120,39 | 117,94 | 119,61 | 1,00% | - |
| 02.10.2020 | 116,15 | 118,93 | 114,58 | 118,42 | 1,02% | 200,00 |
| 01.10.2020 | 119,46 | 120,68 | 116,43 | 117,23 | -1,73% | - |
| 30.09.2020 | 116,85 | 120,24 | 115,93 | 119,29 | 1,73% | 12,00 |
| 29.09.2020 | 118,40 | 118,46 | 116,95 | 117,26 | -0,27% | 55,00 |
| 28.09.2020 | 116,42 | 118,31 | 116,20 | 117,58 | 1,60% | 5,00 |
| 25.09.2020 | 112,56 | 115,96 | 111,69 | 115,73 | 3,26% | 57,00 |
| 24.09.2020 | 110,59 | 112,48 | 109,42 | 112,08 | 1,48% | - |
| 23.09.2020 | 113,61 | 114,02 | 110,44 | 110,44 | -2,66% | 5,00 |
| 22.09.2020 | 111,32 | 113,86 | 111,20 | 113,46 | 1,99% | 315,00 |
| 21.09.2020 | 113,52 | 113,97 | 109,98 | 111,25 | -2,49% | 1.028,00 |
| 18.09.2020 | 116,77 | 117,17 | 112,94 | 114,08 | -1,80% | 10,00 |
| 17.09.2020 | 115,89 | 116,47 | 113,61 | 116,17 | -0,60% | - |
| 16.09.2020 | 115,92 | 118,45 | 115,31 | 116,88 | 1,12% | 326,00 |
| 15.09.2020 | 115,33 | 116,61 | 114,93 | 115,58 | 0,41% | 18,00 |
| 14.09.2020 | 114,02 | 115,69 | 113,13 | 115,11 | 2,11% | - |
| 11.09.2020 | 112,56 | 113,05 | 111,08 | 112,73 | 0,85% | - |
| 10.09.2020 | 115,85 | 116,07 | 111,17 | 111,78 | -4,03% | 62,00 |
| 09.09.2020 | 116,06 | 117,30 | 114,38 | 116,47 | 0,90% | - |
| 08.09.2020 | 117,41 | 117,50 | 114,40 | 115,43 | -1,09% | 30,00 |
| 07.09.2020 | 116,21 | 117,13 | 116,10 | 116,70 | -0,34% | 45,00 |
| 04.09.2020 | 116,75 | 120,15 | 116,08 | 117,10 | -0,23% | 20,00 |
| 03.09.2020 | 120,38 | 121,79 | 116,22 | 117,37 | -2,44% | - |
| 02.09.2020 | 117,06 | 120,78 | 116,28 | 120,31 | 3,44% | 54,00 |