Börse:
158,740€
-1,03%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
158,680€
Ask:
158,800€
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 160,25 | 160,54 | 158,63 | 158,69 | -1,01% | - |
| 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% | - |
| 07.05.2021 | 162,33 | 163,28 | 158,05 | 160,25 | -1,01% | 9,00 |
| 06.05.2021 | 162,68 | 163,14 | 159,88 | 161,88 | 0,33% | 150,00 |
| 05.05.2021 | 161,64 | 162,66 | 159,02 | 161,35 | -0,04% | 60,00 |
| 04.05.2021 | 158,69 | 161,79 | 157,98 | 161,42 | 1,69% | 70,00 |
| 03.05.2021 | 155,53 | 158,79 | 154,97 | 158,73 | 2,06% | 9,00 |
| 30.04.2021 | 153,97 | 156,35 | 153,10 | 155,53 | 0,14% | - |
| 29.04.2021 | 154,76 | 156,10 | 153,21 | 155,32 | 0,97% | - |
| 28.04.2021 | 162,37 | 162,64 | 153,45 | 153,83 | -5,03% | 149,00 |
| 27.04.2021 | 161,95 | 162,09 | 160,58 | 161,97 | 0,37% | 10,00 |
| 26.04.2021 | 161,64 | 162,80 | 161,01 | 161,37 | -0,33% | - |
| 23.04.2021 | 162,19 | 163,34 | 160,50 | 161,91 | -0,21% | - |
| 22.04.2021 | 161,41 | 163,10 | 160,43 | 162,25 | 0,48% | - |
| 21.04.2021 | 159,68 | 161,88 | 159,67 | 161,47 | 0,80% | - |
| 20.04.2021 | 159,99 | 160,90 | 158,96 | 160,19 | 0,09% | - |
| 19.04.2021 | 161,34 | 161,41 | 159,14 | 160,05 | -0,63% | - |
| 16.04.2021 | 160,04 | 161,48 | 159,63 | 161,07 | 0,51% | - |
| 15.04.2021 | 159,90 | 161,49 | 159,85 | 160,25 | 0,44% | 15,00 |
| 14.04.2021 | 160,47 | 161,55 | 159,38 | 159,55 | -0,57% | 20,00 |
| 13.04.2021 | 159,32 | 160,81 | 157,84 | 160,47 | 0,72% | - |
| 12.04.2021 | 159,90 | 160,91 | 158,15 | 159,33 | 0,14% | 82,00 |
| 09.04.2021 | 158,14 | 159,40 | 157,30 | 159,10 | 0,72% | - |
| 08.04.2021 | 157,55 | 158,13 | 156,23 | 157,97 | 0,95% | 10,00 |
| 07.04.2021 | 159,54 | 159,96 | 156,36 | 156,48 | -1,94% | 133,00 |
| 06.04.2021 | 164,20 | 164,90 | 159,06 | 159,57 | -0,81% | 125,00 |
| 01.04.2021 | 161,32 | 162,16 | 160,08 | 160,88 | 0,10% | - |
| 31.03.2021 | 160,13 | 161,19 | 159,25 | 160,72 | 0,31% | - |
| 30.03.2021 | 163,40 | 164,61 | 159,78 | 160,22 | -2,08% | 25,00 |
| 29.03.2021 | 162,32 | 164,90 | 161,41 | 163,62 | -0,47% | 50,00 |
| 26.03.2021 | 159,59 | 166,52 | 157,59 | 164,40 | 3,21% | - |
| 25.03.2021 | 157,46 | 159,90 | 156,50 | 159,28 | 0,53% | - |
| 24.03.2021 | 155,68 | 158,80 | 155,63 | 158,44 | 2,15% | 15,00 |
| 23.03.2021 | 154,45 | 156,75 | 154,45 | 155,11 | 0,31% | - |
| 22.03.2021 | 155,24 | 155,49 | 153,19 | 154,63 | 0,42% | - |
| 19.03.2021 | 156,25 | 157,66 | 153,28 | 153,98 | -1,77% | - |
| 18.03.2021 | 157,27 | 157,93 | 154,16 | 156,75 | -0,06% | 165,00 |
| 17.03.2021 | 158,19 | 159,10 | 156,17 | 156,85 | -0,61% | - |
| 16.03.2021 | 159,53 | 163,35 | 157,54 | 157,82 | -0,49% | 10,00 |
| 15.03.2021 | 152,96 | 158,69 | 152,60 | 158,60 | 3,78% | 13,00 |
| 12.03.2021 | 151,54 | 153,08 | 149,38 | 152,82 | 1,01% | - |
| 11.03.2021 | 153,53 | 153,76 | 150,82 | 151,29 | -0,86% | - |
| 10.03.2021 | 153,64 | 155,42 | 152,23 | 152,61 | -0,84% | - |
| 09.03.2021 | 153,02 | 154,82 | 152,18 | 153,91 | 1,08% | 100,00 |
| 08.03.2021 | 148,60 | 154,83 | 140,84 | 152,26 | 1,74% | 211,00 |
| 05.03.2021 | 142,81 | 150,02 | 142,16 | 149,65 | 4,66% | 20,00 |
| 04.03.2021 | 144,08 | 146,02 | 141,93 | 142,98 | -1,18% | 34,00 |
| 03.03.2021 | 145,53 | 146,01 | 143,01 | 144,68 | 0,02% | 17,00 |
| 02.03.2021 | 147,35 | 147,76 | 144,17 | 144,65 | -1,76% | - |
| 01.03.2021 | 145,80 | 148,12 | 144,95 | 147,24 | 2,08% | 7,00 |
| 26.02.2021 | 143,44 | 146,59 | 143,22 | 144,24 | -0,06% | 100,00 |
| 25.02.2021 | 145,54 | 145,54 | 142,40 | 144,32 | -0,69% | 16,00 |
| 24.02.2021 | 140,58 | 145,32 | 139,64 | 145,32 | 2,50% | 15,00 |
| 23.02.2021 | 141,02 | 143,57 | 137,89 | 141,78 | 0,82% | 20,00 |
| 22.02.2021 | 139,23 | 141,05 | 137,69 | 140,62 | 0,69% | - |
| 19.02.2021 | 142,65 | 143,08 | 139,52 | 139,65 | -2,12% | 10,00 |
| 18.02.2021 | 139,40 | 143,05 | 135,71 | 142,67 | 2,80% | 277,00 |
| 17.02.2021 | 137,63 | 139,02 | 136,58 | 138,79 | 1,19% | 1.030,00 |
| 16.02.2021 | 138,65 | 138,96 | 136,55 | 137,16 | -1,30% | 132,00 |
| 15.02.2021 | 137,99 | 138,97 | 137,90 | 138,97 | 0,77% | - |
| 12.02.2021 | 137,38 | 137,97 | 135,41 | 137,91 | 0,29% | 118,00 |
| 11.02.2021 | 137,72 | 138,66 | 137,30 | 137,51 | 0,07% | - |
| 10.02.2021 | 138,47 | 138,85 | 137,09 | 137,42 | -0,46% | 13,00 |
| 09.02.2021 | 139,00 | 139,08 | 137,55 | 138,06 | -0,73% | 25,00 |
| 08.02.2021 | 139,64 | 139,87 | 138,27 | 139,08 | 0,06% | 1.533,00 |
| 05.02.2021 | 143,04 | 143,14 | 138,86 | 138,99 | -2,37% | 35,00 |
| 04.02.2021 | 139,23 | 142,49 | 138,92 | 142,36 | 2,64% | 50,00 |
| 03.02.2021 | 140,78 | 141,24 | 138,37 | 138,70 | -1,01% | 36,00 |
| 02.02.2021 | 138,63 | 140,58 | 137,69 | 140,12 | 1,56% | - |
| 01.02.2021 | 136,61 | 139,63 | 136,34 | 137,97 | 1,05% | 31,00 |
| 29.01.2021 | 136,43 | 139,55 | 135,50 | 136,53 | -0,86% | 846,00 |
| 28.01.2021 | 135,98 | 142,33 | 134,96 | 137,71 | 0,55% | 25,00 |
| 27.01.2021 | 135,73 | 143,06 | 134,28 | 136,96 | 0,88% | 280,00 |
| 26.01.2021 | 134,17 | 136,29 | 134,13 | 135,76 | 0,67% | 902,00 |
| 25.01.2021 | 133,90 | 135,18 | 132,68 | 134,85 | 1,14% | 86,00 |
| 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 |