226,100€
-0,42%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 226,13 | 226,65 | 225,95 | 225,95 | -0,62% | - |
| 18.04.2024 | 228,08 | 229,40 | 227,05 | 227,35 | -0,12% | 630,00 |
| 17.04.2024 | 229,90 | 230,43 | 227,00 | 227,63 | -0,98% | 45,00 |
| 16.04.2024 | 229,70 | 231,02 | 228,95 | 229,88 | 0,08% | 48,00 |
| 15.04.2024 | 229,55 | 232,45 | 228,88 | 229,70 | 0,20% | - |
| 12.04.2024 | 228,27 | 229,95 | 227,58 | 229,25 | 0,63% | 10,00 |
| 11.04.2024 | 228,85 | 229,73 | 226,77 | 227,83 | -0,40% | - |
| 10.04.2024 | 230,43 | 230,75 | 227,38 | 228,75 | -0,44% | 45,00 |
| 09.04.2024 | 227,27 | 230,02 | 226,60 | 229,75 | 1,12% | 30,00 |
| 08.04.2024 | 226,27 | 227,50 | 225,20 | 227,20 | 1,95% | 40,00 |
| 05.04.2024 | 223,40 | 226,77 | 222,85 | 222,85 | -0,04% | - |
| 04.04.2024 | 226,48 | 228,25 | 222,73 | 222,95 | -1,48% | - |
| 03.04.2024 | 229,43 | 230,18 | 226,18 | 226,30 | -1,63% | 12,00 |
| 02.04.2024 | 229,13 | 230,93 | 222,80 | 230,05 | -0,66% | 17,00 |
| 28.03.2024 | 229,30 | 232,23 | 229,27 | 231,58 | 0,96% | - |
| 27.03.2024 | 226,55 | 230,45 | 226,35 | 229,38 | 1,33% | - |
| 26.03.2024 | 225,35 | 226,43 | 224,40 | 226,38 | 0,47% | - |
| 25.03.2024 | 228,63 | 229,38 | 225,18 | 225,33 | -1,82% | - |
| 22.03.2024 | 229,70 | 230,35 | 228,45 | 229,50 | 2,39% | - |
| 20.03.2024 | 224,15 | 224,15 | 224,15 | 224,15 | 0,58% | - |
| 19.03.2024 | 222,85 | 222,85 | 222,85 | 222,85 | 0,29% | - |
| 18.03.2024 | 222,95 | 223,40 | 222,20 | 222,20 | -0,71% | 12,00 |
| 15.03.2024 | 223,45 | 223,80 | 223,45 | 223,80 | 0,02% | 5,00 |
| 14.03.2024 | 223,45 | 223,75 | 223,45 | 223,75 | 0,49% | 320,00 |
| 13.03.2024 | 223,70 | 224,10 | 222,40 | 222,65 | -0,25% | 17,00 |
| 12.03.2024 | 223,20 | 223,20 | 223,20 | 223,20 | -0,18% | - |
| 11.03.2024 | 221,00 | 223,60 | 220,80 | 223,60 | 0,40% | 20,00 |
| 08.03.2024 | 222,70 | 222,70 | 222,70 | 222,70 | -0,36% | - |
| 07.03.2024 | 220,85 | 224,05 | 220,85 | 223,50 | -0,53% | 20,00 |
| 06.03.2024 | 224,70 | 224,70 | 224,70 | 224,70 | -0,31% | - |
| 05.03.2024 | 225,40 | 225,40 | 225,40 | 225,40 | -0,35% | - |
| 04.03.2024 | 229,85 | 229,85 | 225,00 | 226,20 | -1,82% | 189,00 |
| 01.03.2024 | 232,30 | 232,30 | 230,40 | 230,40 | -0,48% | - |
| 29.02.2024 | 231,50 | 231,50 | 231,50 | 231,50 | -0,15% | - |
| 28.02.2024 | 231,35 | 231,85 | 230,80 | 231,85 | -0,43% | 10,00 |
| 27.02.2024 | 232,80 | 232,90 | 232,80 | 232,85 | -1,23% | - |
| 26.02.2024 | 235,40 | 237,05 | 235,40 | 235,75 | -0,30% | 2,00 |
| 23.02.2024 | 234,65 | 236,45 | 234,65 | 236,45 | 1,11% | 200,00 |
| 22.02.2024 | 233,85 | 233,85 | 233,85 | 233,85 | 0,34% | - |
| 21.02.2024 | 233,05 | 233,05 | 233,05 | 233,05 | -0,30% | - |
| 20.02.2024 | 233,60 | 235,00 | 233,25 | 233,75 | -0,26% | 3,00 |
| 19.02.2024 | 234,50 | 234,50 | 234,05 | 234,35 | 0,02% | 2,00 |
| 16.02.2024 | 233,95 | 234,90 | 233,95 | 234,30 | 0,39% | 11,00 |
| 15.02.2024 | 233,55 | 233,55 | 233,40 | 233,40 | 0,00% | 40,00 |
| 14.02.2024 | 232,65 | 233,40 | 232,65 | 233,40 | 0,37% | 10,00 |
| 13.02.2024 | 231,55 | 232,55 | 231,55 | 232,55 | 0,50% | 4,00 |
| 12.02.2024 | 231,10 | 231,40 | 231,10 | 231,40 | 0,00% | 15,00 |
| 09.02.2024 | 232,45 | 232,45 | 230,90 | 231,40 | -0,32% | 20,00 |
| 08.02.2024 | 231,65 | 232,15 | 231,65 | 232,15 | 0,06% | - |
| 07.02.2024 | 232,00 | 232,00 | 232,00 | 232,00 | 0,85% | - |
| 06.02.2024 | 230,65 | 230,65 | 230,05 | 230,05 | -0,09% | 10,00 |
| 05.02.2024 | 230,00 | 230,90 | 230,00 | 230,25 | 1,70% | - |
| 02.02.2024 | 226,40 | 226,40 | 226,40 | 226,40 | -0,96% | - |
| 01.02.2024 | 228,60 | 228,60 | 228,60 | 228,60 | 1,60% | - |
| 31.01.2024 | 218,95 | 225,00 | 218,95 | 225,00 | 2,95% | 5,00 |
| 30.01.2024 | 218,55 | 218,55 | 218,55 | 218,55 | 0,28% | - |
| 29.01.2024 | 217,35 | 217,95 | 217,35 | 217,95 | 0,35% | - |
| 26.01.2024 | 217,20 | 217,20 | 217,20 | 217,20 | -0,44% | - |
| 25.01.2024 | 218,15 | 218,15 | 218,15 | 218,15 | -0,41% | - |
| 24.01.2024 | 221,50 | 221,50 | 219,05 | 219,05 | 0,00% | 60,00 |
| 23.01.2024 | 219,05 | 219,05 | 219,05 | 219,05 | 0,21% | - |
| 22.01.2024 | 218,60 | 218,60 | 218,60 | 218,60 | 0,39% | - |
| 19.01.2024 | 216,85 | 217,75 | 216,85 | 217,75 | 0,23% | 15,00 |
| 18.01.2024 | 215,65 | 217,25 | 215,65 | 217,25 | 1,16% | 130,00 |
| 17.01.2024 | 214,75 | 214,75 | 214,75 | 214,75 | -0,35% | - |
| 16.01.2024 | 215,50 | 215,50 | 215,50 | 215,50 | 0,09% | - |
| 15.01.2024 | 215,30 | 215,30 | 215,30 | 215,30 | 0,54% | - |
| 12.01.2024 | 214,15 | 214,15 | 214,15 | 214,15 | 0,00% | - |
| 11.01.2024 | 214,15 | 214,15 | 214,15 | 214,15 | -0,21% | - |
| 10.01.2024 | 214,65 | 215,35 | 214,60 | 214,60 | -0,30% | 100,00 |
| 09.01.2024 | 215,25 | 215,25 | 215,25 | 215,25 | 0,19% | - |
| 08.01.2024 | 214,30 | 214,85 | 214,30 | 214,85 | 0,84% | - |
| 05.01.2024 | 213,05 | 213,05 | 213,05 | 213,05 | 0,54% | - |
| 04.01.2024 | 211,90 | 211,90 | 211,90 | 211,90 | -0,16% | - |
| 03.01.2024 | 212,25 | 212,25 | 212,25 | 212,25 | 0,33% | - |
| 02.01.2024 | 210,75 | 212,30 | 210,75 | 211,55 | 0,79% | 15,00 |
| 29.12.2023 | 209,90 | 209,90 | 209,90 | 209,90 | 0,10% | - |
| 27.12.2023 | 209,70 | 209,70 | 209,70 | 209,70 | 0,31% | - |
| 22.12.2023 | 206,90 | 209,05 | 206,90 | 209,05 | 1,11% | - |
| 21.12.2023 | 212,25 | 212,25 | 206,75 | 206,75 | -2,89% | 32,00 |
| 20.12.2023 | 212,90 | 212,90 | 212,90 | 212,90 | -0,65% | - |
| 19.12.2023 | 214,30 | 214,30 | 214,30 | 214,30 | -0,46% | - |
| 18.12.2023 | 214,15 | 215,95 | 214,15 | 215,30 | 0,23% | 8,00 |
| 15.12.2023 | 214,45 | 216,95 | 214,45 | 214,80 | 0,00% | 15,00 |
| 14.12.2023 | 219,65 | 219,65 | 214,80 | 214,80 | -1,87% | - |
| 13.12.2023 | 218,90 | 218,90 | 218,90 | 218,90 | 1,41% | - |
| 12.12.2023 | 215,85 | 215,85 | 215,85 | 215,85 | 1,50% | - |
| 11.12.2023 | 212,65 | 212,65 | 212,65 | 212,65 | -0,12% | - |
| 08.12.2023 | 212,50 | 212,90 | 212,50 | 212,90 | -0,21% | - |
| 07.12.2023 | 213,90 | 214,40 | 213,35 | 213,35 | -0,58% | 15,00 |
| 06.12.2023 | 214,60 | 215,95 | 213,15 | 214,60 | 0,02% | 29,00 |
| 05.12.2023 | 213,45 | 214,60 | 213,45 | 214,55 | 0,23% | 105,00 |
| 04.12.2023 | 213,25 | 214,90 | 213,25 | 214,05 | 1,71% | 20,00 |
| 01.12.2023 | 210,45 | 210,45 | 210,45 | 210,45 | 0,29% | - |
| 30.11.2023 | 208,55 | 210,95 | 208,55 | 209,85 | 0,77% | 5,00 |
| 29.11.2023 | 208,25 | 208,25 | 208,25 | 208,25 | -0,10% | - |
| 28.11.2023 | 208,45 | 208,45 | 208,45 | 208,45 | -0,86% | - |
| 27.11.2023 | 210,25 | 210,25 | 210,25 | 210,25 | -0,05% | - |
| 24.11.2023 | 212,70 | 213,35 | 210,35 | 210,35 | -0,90% | 25,00 |
| 23.11.2023 | 211,50 | 212,25 | 211,50 | 212,25 | -0,33% | - |