Börse:
133,480€
0,27%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
133,440€
Ask:
133,520€
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 133,50 | 133,86 | 131,25 | 133,54 | 0,32% | - |
| 18.01.2021 | 132,74 | 133,20 | 132,74 | 133,12 | 0,00% | - |
| 15.01.2021 | 132,66 | 133,12 | 132,10 | 133,12 | -0,37% | - |
| 14.01.2021 | 135,08 | 136,04 | 133,62 | 133,62 | -1,68% | 52,00 |
| 13.01.2021 | 137,30 | 137,30 | 133,84 | 135,90 | -2,13% | 10,00 |
| 12.01.2021 | 138,42 | 138,86 | 138,42 | 138,86 | -0,03% | 15,00 |
| 11.01.2021 | 139,56 | 140,12 | 138,90 | 138,90 | 0,78% | 60,00 |
| 08.01.2021 | 137,82 | 137,82 | 137,82 | 137,82 | 0,01% | - |
| 07.01.2021 | 137,04 | 137,88 | 137,04 | 137,80 | 1,95% | 21,00 |
| 06.01.2021 | 135,16 | 135,16 | 135,16 | 135,16 | -1,24% | - |
| 05.01.2021 | 137,54 | 137,82 | 136,86 | 136,86 | -4,40% | - |
| 04.01.2021 | 143,84 | 143,84 | 143,16 | 143,16 | 0,43% | - |
| 30.12.2020 | 142,54 | 142,60 | 142,54 | 142,54 | -1,49% | - |
| 29.12.2020 | 144,50 | 144,70 | 144,50 | 144,70 | 0,06% | 15,00 |
| 28.12.2020 | 144,18 | 145,22 | 143,90 | 144,62 | -0,21% | 34,00 |
| 23.12.2020 | 144,40 | 144,92 | 144,40 | 144,92 | -0,55% | - |
| 22.12.2020 | 144,66 | 145,72 | 144,66 | 145,72 | 1,69% | - |
| 21.12.2020 | 146,88 | 146,88 | 143,30 | 143,30 | -1,53% | - |
| 18.12.2020 | 144,16 | 145,52 | 144,16 | 145,52 | 1,32% | - |
| 17.12.2020 | 143,62 | 143,62 | 143,62 | 143,62 | -0,29% | - |
| 16.12.2020 | 144,80 | 144,80 | 143,42 | 144,04 | 0,98% | 7,00 |
| 15.12.2020 | 142,24 | 143,36 | 142,24 | 142,64 | -0,29% | 24,00 |
| 14.12.2020 | 143,00 | 143,50 | 142,90 | 143,06 | 0,60% | - |
| 11.12.2020 | 140,76 | 142,20 | 140,76 | 142,20 | 0,47% | 84,00 |
| 10.12.2020 | 142,10 | 142,56 | 141,54 | 141,54 | -1,83% | - |
| 09.12.2020 | 143,60 | 144,18 | 143,58 | 144,18 | 0,71% | - |
| 08.12.2020 | 143,38 | 143,44 | 143,16 | 143,16 | -0,29% | - |
| 07.12.2020 | 143,74 | 143,98 | 142,64 | 143,58 | 0,49% | 7,00 |
| 04.12.2020 | 141,64 | 142,94 | 141,38 | 142,88 | 1,02% | - |
| 03.12.2020 | 141,50 | 142,12 | 141,18 | 141,44 | -0,41% | - |
| 02.12.2020 | 144,24 | 144,92 | 142,02 | 142,02 | -2,54% | 15,00 |
| 01.12.2020 | 146,82 | 146,82 | 145,72 | 145,72 | 1,48% | 1,00 |
| 30.11.2020 | 145,48 | 145,76 | 143,58 | 143,60 | -1,87% | - |
| 27.11.2020 | 146,00 | 146,44 | 146,00 | 146,34 | 0,26% | 15,00 |
| 26.11.2020 | 145,96 | 145,96 | 145,96 | 145,96 | 0,00% | - |
| 25.11.2020 | 147,72 | 147,72 | 145,96 | 145,96 | -0,75% | 2,00 |
| 24.11.2020 | 145,58 | 147,06 | 144,90 | 147,06 | 1,59% | - |
| 23.11.2020 | 144,56 | 144,84 | 143,78 | 144,76 | 0,17% | - |
| 20.11.2020 | 145,80 | 146,08 | 144,52 | 144,52 | -0,58% | - |
| 19.11.2020 | 145,76 | 145,76 | 145,36 | 145,36 | -0,53% | - |
| 18.11.2020 | 147,48 | 149,06 | 146,14 | 146,14 | -1,58% | 25,00 |
| 17.11.2020 | 147,90 | 148,52 | 147,84 | 148,48 | -0,04% | - |
| 16.11.2020 | 145,42 | 148,54 | 144,92 | 148,54 | 2,34% | 50,00 |
| 13.11.2020 | 143,96 | 145,14 | 143,96 | 145,14 | 0,55% | 522,00 |
| 12.11.2020 | 145,32 | 145,46 | 144,34 | 144,34 | -1,57% | - |
| 11.11.2020 | 144,88 | 146,64 | 144,12 | 146,64 | 3,31% | - |
| 10.11.2020 | 142,96 | 142,96 | 141,94 | 141,94 | -2,31% | - |
| 09.11.2020 | 142,68 | 145,46 | 142,38 | 145,30 | 4,64% | 100,00 |
| 06.11.2020 | 136,08 | 138,86 | 135,32 | 138,86 | 0,13% | - |
| 05.11.2020 | 142,04 | 142,04 | 138,68 | 138,68 | -2,19% | - |
| 04.11.2020 | 141,48 | 146,20 | 141,48 | 141,78 | -0,07% | 200,00 |
| 03.11.2020 | 138,50 | 141,88 | 138,50 | 141,88 | 2,86% | 20,00 |
| 02.11.2020 | 134,96 | 138,40 | 134,96 | 137,94 | 2,24% | 8,00 |
| 30.10.2020 | 132,12 | 135,48 | 132,12 | 134,92 | -0,62% | 6,00 |
| 29.10.2020 | 133,42 | 135,76 | 133,16 | 135,76 | 2,52% | 31,00 |
| 28.10.2020 | 122,88 | 132,42 | 121,80 | 132,42 | 7,12% | 50,00 |
| 27.10.2020 | 123,16 | 123,62 | 123,16 | 123,62 | 0,63% | - |
| 26.10.2020 | 124,72 | 124,72 | 122,68 | 122,84 | -2,55% | - |
| 23.10.2020 | 125,56 | 126,06 | 125,14 | 126,06 | 0,03% | - |
| 22.10.2020 | 123,24 | 126,02 | 122,86 | 126,02 | 1,42% | - |
| 21.10.2020 | 123,70 | 124,26 | 122,84 | 124,26 | 0,18% | - |
| 20.10.2020 | 123,56 | 124,04 | 122,98 | 124,04 | 0,18% | - |
| 19.10.2020 | 126,92 | 126,92 | 123,82 | 123,82 | -1,53% | 150,00 |
| 16.10.2020 | 125,28 | 125,88 | 125,28 | 125,74 | 0,51% | - |
| 15.10.2020 | 124,98 | 125,54 | 124,98 | 125,10 | -0,65% | - |
| 14.10.2020 | 127,56 | 127,82 | 125,92 | 125,92 | -1,75% | - |
| 13.10.2020 | 127,42 | 129,08 | 127,36 | 128,16 | -0,14% | 209,00 |
| 12.10.2020 | 127,06 | 128,34 | 127,06 | 128,34 | 3,45% | - |
| 09.10.2020 | 124,88 | 125,12 | 124,04 | 124,06 | -0,50% | 15,00 |
| 08.10.2020 | 122,16 | 125,12 | 121,96 | 124,68 | 3,04% | 420,00 |
| 07.10.2020 | 121,22 | 121,28 | 121,00 | 121,00 | -0,28% | - |
| 06.10.2020 | 118,68 | 121,34 | 118,68 | 121,34 | 1,78% | 17,00 |
| 05.10.2020 | 118,40 | 119,22 | 117,84 | 119,22 | 1,76% | 9,00 |
| 02.10.2020 | 114,72 | 117,54 | 114,72 | 117,16 | -1,81% | 500,00 |
| 01.10.2020 | 119,20 | 119,32 | 119,20 | 119,32 | 0,42% | - |
| 30.09.2020 | 115,42 | 118,82 | 115,42 | 118,82 | 1,61% | - |
| 29.09.2020 | 118,00 | 118,00 | 116,94 | 116,94 | -0,12% | - |
| 28.09.2020 | 115,90 | 117,08 | 115,70 | 117,08 | 4,74% | - |
| 25.09.2020 | 112,00 | 112,08 | 111,78 | 111,78 | 1,32% | - |
| 24.09.2020 | 110,02 | 110,32 | 109,60 | 110,32 | -0,33% | - |
| 23.09.2020 | 113,04 | 113,76 | 110,68 | 110,68 | -2,17% | 3,00 |
| 22.09.2020 | 111,06 | 113,28 | 110,96 | 113,14 | 1,80% | 304,00 |
| 21.09.2020 | 112,92 | 112,92 | 110,46 | 111,14 | -4,21% | 218,00 |
| 18.09.2020 | 116,38 | 116,38 | 116,02 | 116,02 | 0,38% | - |
| 17.09.2020 | 114,96 | 115,58 | 114,56 | 115,58 | -1,50% | - |
| 16.09.2020 | 115,50 | 118,12 | 115,40 | 117,34 | 1,52% | 50,00 |
| 15.09.2020 | 114,92 | 115,58 | 114,74 | 115,58 | 2,30% | - |
| 14.09.2020 | 113,72 | 113,72 | 112,98 | 112,98 | 0,46% | - |
| 11.09.2020 | 112,12 | 112,46 | 111,12 | 112,46 | 0,18% | - |
| 10.09.2020 | 115,14 | 115,14 | 112,26 | 112,26 | -3,47% | - |
| 09.09.2020 | 116,41 | 117,31 | 114,28 | 116,29 | 0,80% | 100,00 |
| 08.09.2020 | 117,43 | 117,57 | 114,36 | 115,37 | -1,14% | 445,00 |
| 07.09.2020 | 116,79 | 116,79 | 116,10 | 116,70 | -1,00% | - |
| 04.09.2020 | 116,00 | 119,40 | 115,60 | 117,88 | -1,59% | 43,00 |
| 03.09.2020 | 119,78 | 120,88 | 119,16 | 119,78 | 0,52% | - |
| 02.09.2020 | 116,76 | 119,38 | 116,76 | 119,16 | 3,42% | 100,00 |
| 01.09.2020 | 116,08 | 117,12 | 114,68 | 115,22 | -1,82% | - |
| 31.08.2020 | 118,94 | 118,94 | 117,36 | 117,36 | -0,12% | - |
| 28.08.2020 | 117,50 | 120,74 | 117,50 | 117,50 | -1,54% | 300,00 |
| 27.08.2020 | 117,95 | 120,85 | 117,85 | 119,34 | 1,02% | 391,00 |