Börse:
202,450€
-3,39%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
202,450€
Ask:
202,450€
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 208,38 | 209,60 | 202,80 | 202,98 | -3,31% | 1.152,00 |
| 25.11.2021 | 209,68 | 210,02 | 208,95 | 209,93 | 0,38% | - |
| 24.11.2021 | 210,45 | 210,75 | 207,63 | 209,13 | -0,36% | 60,00 |
| 23.11.2021 | 210,18 | 210,23 | 207,83 | 209,88 | -0,44% | - |
| 22.11.2021 | 211,70 | 214,10 | 210,10 | 210,80 | 0,04% | - |
| 19.11.2021 | 210,63 | 213,45 | 209,23 | 210,73 | 0,70% | 480,00 |
| 18.11.2021 | 209,88 | 210,48 | 207,02 | 209,25 | 0,00% | 900,00 |
| 17.11.2021 | 207,95 | 209,50 | 206,63 | 209,25 | 0,63% | 80,00 |
| 16.11.2021 | 204,88 | 209,08 | 204,80 | 207,95 | 2,78% | - |
| 15.11.2021 | 202,27 | 203,35 | 200,77 | 202,33 | 0,26% | 306,00 |
| 12.11.2021 | 199,83 | 204,20 | 199,05 | 201,80 | 1,06% | - |
| 11.11.2021 | 200,45 | 202,66 | 198,54 | 199,69 | -0,19% | - |
| 10.11.2021 | 197,74 | 200,27 | 196,58 | 200,07 | 1,24% | - |
| 09.11.2021 | 195,96 | 197,82 | 194,50 | 197,61 | 0,67% | - |
| 08.11.2021 | 198,06 | 198,73 | 195,38 | 196,30 | -1,12% | - |
| 05.11.2021 | 195,88 | 199,81 | 195,37 | 198,52 | 1,34% | - |
| 04.11.2021 | 195,31 | 197,11 | 194,53 | 195,89 | 0,78% | 20,00 |
| 03.11.2021 | 194,39 | 195,06 | 190,44 | 194,37 | -0,03% | - |
| 02.11.2021 | 191,42 | 194,44 | 190,35 | 194,42 | 1,59% | - |
| 01.11.2021 | 194,67 | 194,94 | 190,53 | 191,37 | -1,47% | 36,00 |
| 29.10.2021 | 189,70 | 195,03 | 189,46 | 194,23 | 1,80% | - |
| 28.10.2021 | 191,69 | 192,90 | 189,33 | 190,79 | -0,33% | - |
| 27.10.2021 | 188,99 | 193,76 | 188,14 | 191,42 | 1,42% | 2.920,00 |
| 26.10.2021 | 188,70 | 189,51 | 187,76 | 188,74 | 0,52% | - |
| 25.10.2021 | 186,99 | 188,88 | 186,90 | 187,76 | 0,38% | 3.215,00 |
| 22.10.2021 | 183,74 | 188,00 | 183,57 | 187,04 | 1,23% | - |
| 21.10.2021 | 182,15 | 185,00 | 181,91 | 184,76 | 1,08% | 945,00 |
| 20.10.2021 | 183,50 | 184,90 | 182,39 | 182,79 | -0,63% | - |
| 19.10.2021 | 182,70 | 183,96 | 181,64 | 183,94 | 0,45% | 30,00 |
| 18.10.2021 | 183,33 | 184,11 | 181,38 | 183,11 | -0,21% | - |
| 15.10.2021 | 180,49 | 183,58 | 179,75 | 183,49 | 2,01% | - |
| 14.10.2021 | 177,96 | 180,26 | 176,45 | 179,88 | 1,65% | - |
| 13.10.2021 | 176,12 | 178,06 | 174,53 | 176,96 | 0,16% | - |
| 12.10.2021 | 175,56 | 177,48 | 174,77 | 176,68 | 0,18% | - |
| 11.10.2021 | 177,91 | 178,01 | 176,32 | 176,36 | -1,03% | - |
| 08.10.2021 | 179,41 | 180,52 | 178,00 | 178,19 | -0,80% | - |
| 07.10.2021 | 178,56 | 180,70 | 177,99 | 179,63 | 1,30% | 90,00 |
| 06.10.2021 | 174,91 | 177,52 | 173,67 | 177,33 | 0,94% | 56,00 |
| 05.10.2021 | 172,83 | 176,52 | 171,82 | 175,68 | 2,06% | 246,00 |
| 04.10.2021 | 173,37 | 174,26 | 171,46 | 172,14 | -1,11% | 4,00 |
| 01.10.2021 | 172,04 | 175,23 | 169,92 | 174,08 | 0,92% | - |
| 30.09.2021 | 173,35 | 176,47 | 172,24 | 172,50 | 0,19% | - |
| 29.09.2021 | 169,73 | 172,96 | 168,93 | 172,17 | 1,96% | - |
| 28.09.2021 | 172,34 | 172,66 | 168,54 | 168,86 | -2,08% | - |
| 27.09.2021 | 172,97 | 173,54 | 171,37 | 172,44 | -0,08% | 900,00 |
| 24.09.2021 | 171,33 | 173,17 | 170,53 | 172,58 | 0,60% | - |
| 23.09.2021 | 169,62 | 172,36 | 169,17 | 171,55 | 1,19% | - |
| 22.09.2021 | 168,61 | 169,85 | 167,84 | 169,53 | 0,92% | 100,00 |
| 21.09.2021 | 170,08 | 171,26 | 167,45 | 167,98 | -0,91% | - |
| 20.09.2021 | 168,85 | 170,19 | 166,65 | 169,53 | 0,06% | - |
| 17.09.2021 | 168,72 | 169,70 | 167,79 | 169,43 | 0,50% | - |
| 16.09.2021 | 169,60 | 171,35 | 168,46 | 168,58 | -0,64% | - |
| 15.09.2021 | 169,38 | 170,12 | 168,34 | 169,67 | 0,24% | - |
| 14.09.2021 | 169,39 | 170,86 | 168,65 | 169,27 | -0,06% | 110,00 |
| 13.09.2021 | 170,31 | 173,18 | 168,68 | 169,38 | -0,40% | - |
| 10.09.2021 | 172,02 | 172,86 | 169,86 | 170,06 | -1,22% | - |
| 09.09.2021 | 172,11 | 174,71 | 171,68 | 172,16 | -0,70% | 600,00 |
| 08.09.2021 | 170,85 | 173,65 | 170,18 | 173,38 | 1,19% | - |
| 07.09.2021 | 175,07 | 175,22 | 170,48 | 171,34 | -2,08% | 3,00 |
| 06.09.2021 | 175,04 | 175,77 | 174,34 | 174,98 | 0,89% | - |
| 02.09.2021 | 174,78 | 175,28 | 172,03 | 173,44 | -0,69% | 150,00 |
| 01.09.2021 | 177,60 | 177,86 | 173,76 | 174,64 | -0,81% | 20,00 |
| 31.08.2021 | 177,52 | 177,70 | 175,48 | 176,06 | -0,51% | - |
| 30.08.2021 | 177,11 | 178,76 | 176,96 | 176,96 | 0,27% | - |
| 26.08.2021 | 176,72 | 177,29 | 175,38 | 176,48 | -0,36% | - |
| 25.08.2021 | 177,36 | 177,98 | 176,20 | 177,12 | -1,76% | - |
| 24.08.2021 | 180,66 | 181,38 | 176,94 | 180,30 | -0,39% | - |
| 23.08.2021 | 181,12 | 181,34 | 179,40 | 181,00 | 2,16% | 200,00 |
| 19.08.2021 | 178,02 | 181,34 | 176,53 | 177,18 | -3,23% | - |
| 18.08.2021 | 183,47 | 183,56 | 177,84 | 183,10 | 0,81% | - |
| 17.08.2021 | 183,61 | 184,26 | 181,27 | 181,62 | -0,27% | 300,00 |
| 16.08.2021 | 182,23 | 183,96 | 180,60 | 182,12 | -0,77% | 45,00 |
| 12.08.2021 | 183,78 | 184,80 | 182,86 | 183,54 | -0,14% | - |
| 11.08.2021 | 183,34 | 185,10 | 182,57 | 183,80 | 1,16% | 10,00 |
| 10.08.2021 | 182,00 | 185,28 | 181,70 | 181,70 | 0,54% | - |
| 09.08.2021 | 180,61 | 182,86 | 180,45 | 180,72 | 0,53% | 17,00 |
| 05.08.2021 | 179,29 | 180,38 | 179,14 | 179,76 | 0,28% | - |
| 04.08.2021 | 180,06 | 180,66 | 178,49 | 179,26 | -0,27% | 144,00 |
| 03.08.2021 | 176,72 | 180,11 | 175,93 | 179,74 | 1,96% | - |
| 02.08.2021 | 177,50 | 178,10 | 176,21 | 176,28 | 0,23% | - |
| 29.07.2021 | 174,26 | 176,60 | 172,34 | 175,88 | 1,29% | - |
| 28.07.2021 | 175,75 | 176,99 | 172,50 | 173,64 | -1,52% | - |
| 27.07.2021 | 174,56 | 176,65 | 173,78 | 176,32 | 1,00% | - |
| 26.07.2021 | 174,73 | 175,14 | 172,98 | 174,58 | 1,08% | - |
| 22.07.2021 | 173,46 | 174,50 | 171,90 | 172,71 | 0,27% | - |
| 21.07.2021 | 172,40 | 173,58 | 171,95 | 172,24 | -0,07% | - |
| 20.07.2021 | 171,92 | 174,97 | 171,26 | 172,36 | 0,80% | 340,00 |
| 19.07.2021 | 174,31 | 174,94 | 169,98 | 170,99 | -1,80% | - |
| 16.07.2021 | 175,10 | 176,99 | 173,98 | 174,13 | -0,65% | - |
| 15.07.2021 | 172,86 | 175,61 | 172,68 | 175,27 | 1,42% | 90,00 |
| 14.07.2021 | 172,84 | 173,86 | 172,56 | 172,82 | -0,24% | 660,00 |
| 13.07.2021 | 171,92 | 173,48 | 170,99 | 173,24 | 0,79% | - |
| 12.07.2021 | 171,48 | 172,58 | 166,92 | 171,89 | 0,24% | - |
| 09.07.2021 | 170,22 | 171,72 | 169,69 | 171,47 | 0,60% | - |
| 08.07.2021 | 171,99 | 172,16 | 167,18 | 170,44 | -1,15% | 225,00 |
| 07.07.2021 | 170,04 | 172,48 | 169,82 | 172,42 | 1,36% | - |
| 06.07.2021 | 170,80 | 172,22 | 168,49 | 170,11 | -0,55% | 144,00 |
| 05.07.2021 | 169,76 | 171,05 | 169,29 | 171,05 | 0,76% | 15,00 |
| 02.07.2021 | 168,33 | 170,34 | 168,29 | 169,76 | 0,65% | - |
| 01.07.2021 | 167,85 | 168,74 | 166,91 | 168,66 | 0,68% | - |