Börse:
199,460€
1,35%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
198,960€
Ask:
199,960€
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 199,46 | 200,01 | 198,92 | 199,62 | 2,18% | - |
| 24.05.2022 | 195,36 | 195,36 | 195,36 | 195,36 | -2,34% | - |
| 23.05.2022 | 200,05 | 200,05 | 200,05 | 200,05 | 2,04% | 2,00 |
| 20.05.2022 | 196,06 | 196,06 | 196,06 | 196,06 | -0,09% | - |
| 19.05.2022 | 198,18 | 198,18 | 196,24 | 196,24 | -2,12% | 1.012,00 |
| 18.05.2022 | 203,35 | 203,35 | 200,50 | 200,50 | 0,22% | 225,00 |
| 17.05.2022 | 200,05 | 200,05 | 200,05 | 200,05 | 0,86% | - |
| 16.05.2022 | 199,62 | 199,62 | 198,34 | 198,34 | -1,37% | 2,00 |
| 13.05.2022 | 201,10 | 201,10 | 201,10 | 201,10 | 1,79% | - |
| 12.05.2022 | 197,56 | 197,56 | 197,56 | 197,56 | -0,22% | - |
| 11.05.2022 | 201,50 | 202,25 | 198,00 | 198,00 | -1,15% | 144,00 |
| 10.05.2022 | 200,25 | 200,30 | 200,25 | 200,30 | 0,20% | 15,00 |
| 09.05.2022 | 204,75 | 204,75 | 199,90 | 199,90 | -3,50% | 70,00 |
| 06.05.2022 | 207,15 | 207,15 | 207,15 | 207,15 | -3,81% | - |
| 05.05.2022 | 215,35 | 215,35 | 215,35 | 215,35 | 2,16% | - |
| 04.05.2022 | 210,80 | 210,80 | 210,80 | 210,80 | 1,01% | - |
| 03.05.2022 | 208,80 | 208,80 | 208,70 | 208,70 | 0,60% | 975,00 |
| 02.05.2022 | 207,45 | 207,45 | 207,45 | 207,45 | -4,42% | - |
| 29.04.2022 | 217,05 | 217,05 | 217,05 | 217,05 | -0,75% | - |
| 28.04.2022 | 218,70 | 218,70 | 218,70 | 218,70 | -0,52% | - |
| 27.04.2022 | 209,70 | 219,85 | 209,70 | 219,85 | 3,78% | 40,00 |
| 26.04.2022 | 211,65 | 211,85 | 211,65 | 211,85 | 0,02% | 92,00 |
| 22.04.2022 | 211,80 | 211,80 | 211,80 | 211,80 | -1,30% | - |
| 21.04.2022 | 214,60 | 214,60 | 214,60 | 214,60 | 1,85% | - |
| 20.04.2022 | 210,70 | 210,70 | 210,70 | 210,70 | -0,19% | - |
| 19.04.2022 | 210,85 | 211,10 | 209,50 | 211,10 | -1,47% | 27,00 |
| 14.04.2022 | 214,25 | 214,25 | 214,25 | 214,25 | 0,19% | - |
| 13.04.2022 | 213,85 | 213,85 | 213,85 | 213,85 | 1,11% | - |
| 12.04.2022 | 211,50 | 211,50 | 211,50 | 211,50 | -2,60% | - |
| 11.04.2022 | 217,15 | 217,15 | 217,15 | 217,15 | -0,96% | - |
| 08.04.2022 | 219,40 | 219,40 | 219,25 | 219,25 | 0,34% | - |
| 07.04.2022 | 216,85 | 218,50 | 216,85 | 218,50 | 0,76% | 100,00 |
| 06.04.2022 | 218,25 | 218,25 | 214,60 | 216,85 | 1,26% | 165,00 |
| 05.04.2022 | 214,15 | 214,15 | 214,15 | 214,15 | 0,71% | - |
| 04.04.2022 | 211,45 | 212,65 | 211,45 | 212,65 | 3,28% | 10,00 |
| 01.04.2022 | 205,90 | 205,90 | 205,90 | 205,90 | 1,01% | - |
| 31.03.2022 | 203,85 | 203,85 | 203,85 | 203,85 | 0,92% | - |
| 30.03.2022 | 201,95 | 202,00 | 201,95 | 202,00 | 0,55% | 2,00 |
| 29.03.2022 | 200,90 | 200,90 | 200,90 | 200,90 | 0,91% | - |
| 28.03.2022 | 199,08 | 199,08 | 199,08 | 199,08 | 1,23% | - |
| 25.03.2022 | 196,66 | 196,66 | 196,66 | 196,66 | 1,44% | - |
| 24.03.2022 | 193,68 | 193,86 | 193,68 | 193,86 | -0,60% | - |
| 23.03.2022 | 195,04 | 195,04 | 195,04 | 195,04 | 1,02% | - |
| 22.03.2022 | 193,08 | 193,08 | 193,08 | 193,08 | -0,32% | - |
| 21.03.2022 | 193,70 | 193,70 | 193,70 | 193,70 | 0,58% | - |
| 18.03.2022 | 192,18 | 192,90 | 192,18 | 192,58 | 0,04% | 39,00 |
| 17.03.2022 | 192,50 | 192,50 | 192,50 | 192,50 | -0,75% | - |
| 16.03.2022 | 194,62 | 194,62 | 193,96 | 193,96 | 3,12% | 24,00 |
| 15.03.2022 | 188,10 | 188,10 | 188,10 | 188,10 | -1,18% | - |
| 14.03.2022 | 190,34 | 190,34 | 190,34 | 190,34 | 0,11% | - |
| 11.03.2022 | 190,14 | 190,14 | 190,14 | 190,14 | 1,26% | - |
| 10.03.2022 | 188,46 | 188,46 | 186,04 | 187,78 | -0,43% | 119,00 |
| 09.03.2022 | 188,36 | 190,54 | 188,36 | 188,60 | -3,09% | 42,00 |
| 08.03.2022 | 189,42 | 194,62 | 189,42 | 194,62 | 3,46% | - |
| 07.03.2022 | 188,12 | 188,12 | 188,12 | 188,12 | 1,74% | - |
| 04.03.2022 | 184,90 | 184,90 | 184,90 | 184,90 | -0,59% | - |
| 03.03.2022 | 185,56 | 186,00 | 185,56 | 186,00 | 2,38% | 50,00 |
| 02.03.2022 | 181,68 | 181,68 | 181,68 | 181,68 | -0,68% | - |
| 01.03.2022 | 182,82 | 182,92 | 182,82 | 182,92 | 0,52% | 20,00 |
| 28.02.2022 | 179,26 | 181,98 | 179,26 | 181,98 | 2,55% | 35,00 |
| 25.02.2022 | 177,46 | 177,46 | 177,46 | 177,46 | 4,05% | 100,00 |
| 24.02.2022 | 169,34 | 170,56 | 169,34 | 170,56 | -3,44% | 50,00 |
| 23.02.2022 | 176,80 | 177,30 | 176,64 | 176,64 | 1,10% | 111,00 |
| 22.02.2022 | 174,72 | 174,72 | 174,72 | 174,72 | -0,47% | - |
| 21.02.2022 | 176,92 | 176,92 | 175,36 | 175,54 | -0,60% | 16,00 |
| 18.02.2022 | 176,60 | 176,60 | 176,60 | 176,60 | -1,35% | - |
| 17.02.2022 | 179,02 | 179,02 | 179,02 | 179,02 | 0,60% | - |
| 16.02.2022 | 179,06 | 179,06 | 177,96 | 177,96 | -0,12% | 50,00 |
| 15.02.2022 | 178,18 | 178,18 | 178,18 | 178,18 | -0,75% | - |
| 14.02.2022 | 179,52 | 179,52 | 179,52 | 179,52 | 0,43% | - |
| 11.02.2022 | 178,76 | 178,76 | 178,76 | 178,76 | -2,79% | - |
| 10.02.2022 | 184,22 | 184,22 | 183,90 | 183,90 | 0,66% | 40,00 |
| 09.02.2022 | 182,70 | 182,70 | 182,70 | 182,70 | 0,74% | - |
| 08.02.2022 | 180,00 | 181,36 | 180,00 | 181,36 | 0,78% | 19,00 |
| 07.02.2022 | 179,96 | 179,96 | 179,96 | 179,96 | -1,54% | - |
| 04.02.2022 | 182,78 | 182,78 | 182,78 | 182,78 | 1,10% | 6,00 |
| 03.02.2022 | 180,18 | 181,00 | 180,18 | 180,80 | -1,02% | 96,00 |
| 02.02.2022 | 182,42 | 182,66 | 182,42 | 182,66 | -0,61% | 12,00 |
| 01.02.2022 | 182,96 | 183,78 | 182,96 | 183,78 | 1,49% | 3,00 |
| 31.01.2022 | 178,30 | 181,08 | 178,30 | 181,08 | 2,11% | 20,00 |
| 28.01.2022 | 177,34 | 177,34 | 177,34 | 177,34 | -1,25% | - |
| 27.01.2022 | 173,70 | 179,58 | 173,70 | 179,58 | 1,41% | 3,00 |
| 26.01.2022 | 192,00 | 195,68 | 177,08 | 177,08 | -6,52% | 106,00 |
| 25.01.2022 | 190,54 | 190,54 | 189,44 | 189,44 | -0,32% | 96,00 |
| 24.01.2022 | 192,02 | 192,02 | 190,04 | 190,04 | -1,61% | 172,00 |
| 21.01.2022 | 193,14 | 193,14 | 193,14 | 193,14 | -0,95% | - |
| 20.01.2022 | 198,40 | 199,08 | 195,00 | 195,00 | -1,74% | 268,00 |
| 19.01.2022 | 198,46 | 198,46 | 198,46 | 198,46 | -1,04% | - |
| 18.01.2022 | 199,50 | 200,55 | 197,66 | 200,55 | 0,42% | 83,00 |
| 17.01.2022 | 199,72 | 199,72 | 199,72 | 199,72 | -1,25% | - |
| 14.01.2022 | 202,25 | 202,25 | 202,25 | 202,25 | -1,46% | - |
| 13.01.2022 | 204,35 | 205,25 | 204,35 | 205,25 | 0,07% | - |
| 12.01.2022 | 206,95 | 206,95 | 205,10 | 205,10 | 0,05% | 8,00 |
| 11.01.2022 | 204,90 | 205,00 | 204,80 | 205,00 | -3,28% | 20,00 |
| 10.01.2022 | 211,95 | 211,95 | 211,95 | 211,95 | -0,26% | - |
| 07.01.2022 | 213,45 | 213,45 | 212,50 | 212,50 | -1,30% | 20,00 |
| 06.01.2022 | 214,60 | 215,30 | 214,60 | 215,30 | -0,49% | - |
| 05.01.2022 | 216,35 | 216,35 | 216,35 | 216,35 | 0,12% | - |
| 04.01.2022 | 216,10 | 216,10 | 216,10 | 216,10 | -0,51% | - |
| 03.01.2022 | 218,00 | 218,00 | 217,20 | 217,20 | -1,21% | 46,00 |