Börse:
161,890€
-0,01%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
161,780€
Ask:
162,000€
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2021 | 162,19 | 162,21 | 161,71 | 161,89 | -0,01% | - |
| 22.04.2021 | 161,43 | 163,11 | 160,37 | 161,90 | 0,36% | - |
| 21.04.2021 | 159,53 | 161,89 | 159,51 | 161,32 | 0,46% | - |
| 20.04.2021 | 160,01 | 160,99 | 158,87 | 160,58 | 0,31% | - |
| 19.04.2021 | 161,32 | 161,60 | 159,31 | 160,08 | -0,25% | - |
| 16.04.2021 | 159,66 | 160,48 | 159,66 | 160,48 | -0,17% | 1,00 |
| 15.04.2021 | 159,89 | 161,49 | 159,85 | 160,76 | 0,73% | - |
| 14.04.2021 | 160,18 | 161,36 | 159,60 | 159,60 | -0,24% | 105,00 |
| 13.04.2021 | 159,33 | 160,88 | 156,62 | 159,98 | -0,39% | - |
| 12.04.2021 | 160,64 | 160,64 | 159,72 | 160,60 | 1,08% | 25,00 |
| 09.04.2021 | 158,00 | 158,88 | 157,58 | 158,88 | 1,51% | 20,00 |
| 08.04.2021 | 157,92 | 158,20 | 156,23 | 156,52 | -0,25% | - |
| 07.04.2021 | 159,53 | 160,00 | 156,36 | 156,92 | -1,80% | - |
| 06.04.2021 | 164,46 | 164,64 | 159,78 | 159,80 | -0,71% | 10,00 |
| 01.04.2021 | 161,06 | 161,76 | 160,78 | 160,94 | 0,86% | 20,00 |
| 31.03.2021 | 159,78 | 160,62 | 159,56 | 159,56 | -2,16% | 15,00 |
| 30.03.2021 | 163,27 | 164,94 | 159,78 | 163,08 | 0,47% | - |
| 29.03.2021 | 162,12 | 163,98 | 161,41 | 162,32 | 0,67% | - |
| 26.03.2021 | 159,60 | 163,54 | 157,40 | 161,24 | 1,33% | - |
| 25.03.2021 | 157,60 | 159,92 | 156,58 | 159,12 | 1,54% | - |
| 24.03.2021 | 156,01 | 158,81 | 152,98 | 156,70 | 0,97% | - |
| 23.03.2021 | 154,58 | 156,74 | 151,38 | 155,20 | 0,56% | - |
| 22.03.2021 | 155,40 | 155,66 | 153,17 | 154,34 | -1,81% | - |
| 19.03.2021 | 156,34 | 158,06 | 152,72 | 157,18 | 0,55% | - |
| 18.03.2021 | 157,38 | 157,91 | 154,10 | 156,32 | -0,74% | - |
| 17.03.2021 | 157,94 | 157,94 | 156,84 | 157,48 | -0,96% | 6,00 |
| 16.03.2021 | 159,10 | 159,84 | 158,42 | 159,00 | 2,30% | 40,00 |
| 15.03.2021 | 152,30 | 155,42 | 152,30 | 155,42 | 1,81% | 20,00 |
| 12.03.2021 | 151,13 | 153,09 | 149,16 | 152,66 | 0,79% | - |
| 11.03.2021 | 153,44 | 153,44 | 151,46 | 151,46 | -0,93% | 36,00 |
| 10.03.2021 | 153,38 | 153,38 | 152,84 | 152,88 | -0,98% | 5,00 |
| 09.03.2021 | 153,36 | 154,94 | 147,60 | 154,40 | -0,10% | - |
| 08.03.2021 | 148,22 | 154,83 | 141,12 | 154,56 | 6,43% | - |
| 05.03.2021 | 142,60 | 150,15 | 141,76 | 145,22 | 1,02% | - |
| 04.03.2021 | 143,90 | 146,02 | 141,94 | 143,76 | 0,03% | - |
| 03.03.2021 | 145,74 | 146,63 | 142,97 | 143,72 | -1,29% | - |
| 02.03.2021 | 147,22 | 147,96 | 144,17 | 145,60 | -0,22% | - |
| 01.03.2021 | 145,68 | 146,62 | 145,14 | 145,92 | 0,51% | 37,00 |
| 26.02.2021 | 142,76 | 145,78 | 142,76 | 145,18 | 1,06% | 1,00 |
| 25.02.2021 | 145,61 | 145,62 | 142,80 | 143,66 | -0,64% | - |
| 24.02.2021 | 140,40 | 144,58 | 140,40 | 144,58 | 2,18% | 21,00 |
| 23.02.2021 | 140,86 | 143,06 | 137,48 | 141,50 | 0,93% | 40,00 |
| 22.02.2021 | 140,25 | 141,06 | 137,46 | 140,20 | -1,31% | - |
| 19.02.2021 | 142,62 | 143,24 | 139,52 | 142,06 | 1,36% | - |
| 18.02.2021 | 139,64 | 140,16 | 136,80 | 140,16 | 1,01% | 500,00 |
| 17.02.2021 | 137,28 | 138,76 | 137,28 | 138,76 | 0,36% | 35,00 |
| 16.02.2021 | 138,64 | 138,64 | 138,26 | 138,26 | -0,51% | 513,00 |
| 15.02.2021 | 137,95 | 139,03 | 137,89 | 138,97 | 2,21% | - |
| 12.02.2021 | 137,40 | 137,96 | 135,42 | 135,96 | -1,36% | - |
| 11.02.2021 | 137,76 | 138,90 | 137,31 | 137,84 | 0,36% | - |
| 10.02.2021 | 138,54 | 139,06 | 137,06 | 137,34 | -1,24% | - |
| 09.02.2021 | 138,50 | 139,06 | 138,50 | 139,06 | -0,27% | 10,00 |
| 08.02.2021 | 139,76 | 140,02 | 138,28 | 139,44 | -1,11% | - |
| 05.02.2021 | 142,80 | 142,80 | 141,00 | 141,00 | 0,21% | - |
| 04.02.2021 | 138,94 | 140,70 | 138,62 | 140,70 | 1,54% | 10,00 |
| 03.02.2021 | 140,64 | 140,64 | 138,56 | 138,56 | -1,16% | 29,00 |
| 02.02.2021 | 138,28 | 140,18 | 138,28 | 140,18 | 1,37% | - |
| 01.02.2021 | 136,10 | 138,28 | 136,10 | 138,28 | 1,71% | - |
| 29.01.2021 | 135,96 | 136,34 | 135,96 | 135,96 | -2,26% | 175,00 |
| 28.01.2021 | 135,34 | 139,10 | 135,34 | 139,10 | 0,67% | - |
| 27.01.2021 | 135,56 | 138,18 | 135,56 | 138,18 | 2,69% | - |
| 26.01.2021 | 133,82 | 134,72 | 133,82 | 134,56 | -0,19% | 8,00 |
| 25.01.2021 | 133,66 | 134,82 | 132,92 | 134,82 | 1,92% | - |
| 22.01.2021 | 131,52 | 132,34 | 131,08 | 132,28 | 0,05% | 100,00 |
| 21.01.2021 | 134,34 | 134,48 | 132,22 | 132,22 | -0,97% | - |
| 20.01.2021 | 133,68 | 134,74 | 132,96 | 133,52 | 0,80% | 30,00 |
| 19.01.2021 | 133,12 | 133,12 | 132,46 | 132,46 | -0,50% | - |
| 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 |