Börse:
179,400€
1,77%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
179,340€
Ask:
179,460€
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.06.2021 | 166,17 | 168,04 | 165,17 | 167,52 | 0,86% | - |
| 29.06.2021 | 164,74 | 167,01 | 164,44 | 166,09 | 0,75% | - |
| 28.06.2021 | 165,75 | 166,82 | 164,07 | 164,86 | -0,31% | - |
| 25.06.2021 | 164,31 | 165,89 | 163,11 | 165,37 | 0,66% | - |
| 24.06.2021 | 164,14 | 164,70 | 163,52 | 164,29 | 0,34% | - |
| 23.06.2021 | 165,60 | 165,60 | 162,68 | 163,74 | -0,63% | - |
| 22.06.2021 | 164,97 | 165,46 | 163,92 | 164,78 | -0,02% | - |
| 21.06.2021 | 162,23 | 165,29 | 162,12 | 164,81 | 1,43% | - |
| 18.06.2021 | 166,38 | 166,54 | 162,42 | 162,49 | -2,04% | - |
| 17.06.2021 | 163,57 | 166,72 | 163,42 | 165,88 | 0,99% | - |
| 16.06.2021 | 164,12 | 164,62 | 162,70 | 164,26 | 0,07% | - |
| 15.06.2021 | 164,46 | 164,74 | 163,27 | 164,14 | -0,10% | - |
| 14.06.2021 | 165,23 | 165,48 | 162,67 | 164,30 | -0,32% | - |
| 11.06.2021 | 164,38 | 165,33 | 164,08 | 164,83 | 0,30% | - |
| 10.06.2021 | 162,15 | 164,42 | 161,37 | 164,33 | 0,96% | - |
| 09.06.2021 | 163,34 | 163,97 | 161,00 | 162,77 | -0,36% | - |
| 08.06.2021 | 161,74 | 163,62 | 160,50 | 163,36 | 1,19% | - |
| 07.06.2021 | 162,38 | 162,76 | 160,06 | 161,44 | -0,77% | - |
| 04.06.2021 | 162,39 | 163,28 | 161,92 | 162,70 | 0,26% | - |
| 03.06.2021 | 162,90 | 162,94 | 160,85 | 162,28 | 0,00% | - |
| 02.06.2021 | 160,83 | 163,32 | 160,67 | 162,28 | 0,60% | - |
| 01.06.2021 | 160,03 | 161,91 | 159,77 | 161,32 | 1,22% | 40,00 |
| 31.05.2021 | 160,84 | 161,00 | 159,29 | 159,38 | -1,57% | - |
| 28.05.2021 | 162,12 | 163,73 | 160,70 | 161,92 | 1,87% | - |
| 27.05.2021 | 159,37 | 162,17 | 158,39 | 158,94 | -1,66% | - |
| 26.05.2021 | 159,90 | 161,99 | 158,53 | 161,62 | 0,19% | 150,00 |
| 25.05.2021 | 161,57 | 161,98 | 159,13 | 161,32 | 0,01% | - |
| 21.05.2021 | 158,93 | 161,55 | 158,93 | 161,30 | 1,65% | - |
| 20.05.2021 | 156,46 | 159,63 | 155,21 | 158,68 | 2,03% | - |
| 19.05.2021 | 156,63 | 156,88 | 152,32 | 155,52 | -1,59% | - |
| 18.05.2021 | 160,84 | 161,12 | 157,37 | 158,04 | -1,10% | 162,00 |
| 17.05.2021 | 160,20 | 160,58 | 158,39 | 159,80 | -0,37% | - |
| 14.05.2021 | 161,06 | 161,58 | 156,56 | 160,40 | 0,94% | - |
| 13.05.2021 | 157,00 | 160,49 | 155,79 | 158,90 | -0,28% | - |
| 12.05.2021 | 159,24 | 160,15 | 156,51 | 159,34 | -0,46% | - |
| 11.05.2021 | 158,89 | 161,67 | 157,32 | 160,08 | -0,87% | - |
| 10.05.2021 | 160,53 | 161,73 | 159,39 | 161,48 | 1,04% | - |
| 07.05.2021 | 162,33 | 163,64 | 158,05 | 159,82 | -0,65% | - |
| 06.05.2021 | 162,98 | 163,52 | 159,89 | 160,86 | -0,07% | - |
| 05.05.2021 | 161,64 | 162,90 | 158,87 | 160,98 | -0,30% | - |
| 04.05.2021 | 158,50 | 161,46 | 158,50 | 161,46 | 1,97% | 32,00 |
| 03.05.2021 | 155,52 | 158,80 | 154,93 | 158,34 | 3,05% | - |
| 30.04.2021 | 153,62 | 154,42 | 153,20 | 153,66 | -0,14% | 5,00 |
| 29.04.2021 | 154,94 | 156,10 | 153,21 | 153,88 | -0,19% | - |
| 28.04.2021 | 162,37 | 162,65 | 153,45 | 154,18 | -4,33% | 255,00 |
| 27.04.2021 | 161,66 | 161,82 | 160,96 | 161,16 | -0,56% | 20,00 |
| 26.04.2021 | 161,61 | 162,80 | 161,00 | 162,06 | 0,12% | - |
| 23.04.2021 | 162,19 | 163,33 | 160,49 | 161,87 | -0,02% | - |
| 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% | - |