Börse:
217,130$
-1,44%
Echtzeit-Aktienkurs Automatic Data Processing
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 220,57 | 221,73 | 216,83 | 217,13 | -1,44% | 2.164.430,00 |
| 20.01.2022 | 226,60 | 228,38 | 219,73 | 220,31 | -2,01% | 2.051.798,00 |
| 19.01.2022 | 227,64 | 229,45 | 224,73 | 224,83 | -0,71% | 1.613.943,00 |
| 18.01.2022 | 226,00 | 227,82 | 222,76 | 226,44 | -1,01% | 1.939.508,00 |
| 14.01.2022 | 229,94 | 231,34 | 226,93 | 228,75 | -1,37% | 1.562.921,00 |
| 13.01.2022 | 234,86 | 236,05 | 231,30 | 231,93 | -1,15% | 1.110.590,00 |
| 12.01.2022 | 235,13 | 236,13 | 233,21 | 234,63 | -0,28% | 1.202.519,00 |
| 11.01.2022 | 233,66 | 235,42 | 230,10 | 235,28 | 1,03% | 1.292.976,00 |
| 10.01.2022 | 236,34 | 237,92 | 231,93 | 232,89 | -2,49% | 1.929.346,00 |
| 07.01.2022 | 240,78 | 241,24 | 238,73 | 238,84 | -1,06% | 1.461.990,00 |
| 06.01.2022 | 242,46 | 244,69 | 240,63 | 241,39 | -0,69% | 1.946.540,00 |
| 05.01.2022 | 244,58 | 246,49 | 242,83 | 243,06 | -0,85% | 2.181.207,00 |
| 04.01.2022 | 243,18 | 247,04 | 243,18 | 245,15 | 0,47% | 2.124.390,00 |
| 03.01.2022 | 245,06 | 247,47 | 241,43 | 244,01 | -1,04% | 1.396.973,00 |
| 31.12.2021 | 245,45 | 247,75 | 244,59 | 246,58 | 0,42% | 884.236,00 |
| 30.12.2021 | 248,25 | 248,33 | 245,36 | 245,56 | -0,99% | 753.286,00 |
| 29.12.2021 | 247,54 | 248,96 | 244,70 | 248,01 | 0,79% | 936.823,00 |
| 28.12.2021 | 246,27 | 246,91 | 245,43 | 246,07 | -0,09% | 924.535,00 |
| 27.12.2021 | 243,10 | 246,71 | 242,51 | 246,29 | 1,77% | 1.020.653,00 |
| 23.12.2021 | 237,92 | 243,76 | 237,87 | 242,00 | 1,84% | 1.532.549,00 |
| 22.12.2021 | 231,83 | 237,76 | 231,66 | 237,62 | 2,44% | 1.340.594,00 |
| 21.12.2021 | 231,23 | 232,18 | 229,26 | 231,95 | 1,13% | 1.105.399,00 |
| 20.12.2021 | 226,48 | 229,62 | 225,15 | 229,36 | -0,02% | 1.137.833,00 |
| 17.12.2021 | 230,15 | 232,85 | 228,73 | 229,41 | -1,05% | 2.455.091,00 |
| 16.12.2021 | 233,92 | 234,55 | 231,04 | 231,85 | -0,88% | 1.597.226,00 |
| 15.12.2021 | 229,45 | 234,06 | 229,40 | 233,92 | 1,83% | 1.536.556,00 |
| 14.12.2021 | 233,85 | 234,70 | 227,68 | 229,72 | -2,26% | 1.501.413,00 |
| 13.12.2021 | 236,34 | 237,29 | 234,79 | 235,02 | -0,72% | 1.638.891,00 |
| 10.12.2021 | 234,04 | 236,86 | 233,45 | 236,73 | 1,71% | 1.276.146,00 |
| 09.12.2021 | 233,26 | 233,91 | 231,59 | 232,74 | -0,67% | 1.326.150,00 |
| 08.12.2021 | 233,27 | 235,65 | 232,20 | 234,30 | -0,35% | 1.045.758,00 |
| 07.12.2021 | 234,95 | 236,14 | 233,24 | 235,13 | 1,26% | 1.753.403,00 |
| 06.12.2021 | 232,38 | 233,32 | 230,68 | 232,20 | 1,00% | 2.289.631,00 |
| 03.12.2021 | 232,20 | 233,15 | 227,76 | 229,89 | -1,09% | 1.561.667,00 |
| 02.12.2021 | 228,39 | 234,10 | 228,39 | 232,43 | 2,45% | 2.121.848,00 |
| 01.12.2021 | 229,91 | 232,23 | 224,55 | 226,87 | -1,74% | 2.391.596,00 |
| 30.11.2021 | 236,51 | 236,55 | 229,33 | 230,89 | -2,12% | 4.374.163,00 |
| 29.11.2021 | 231,11 | 237,18 | 230,11 | 235,90 | 2,73% | 2.094.323,00 |
| 26.11.2021 | 233,74 | 234,30 | 229,07 | 229,62 | -2,03% | 1.366.697,00 |
| 24.11.2021 | 234,96 | 235,80 | 232,47 | 234,37 | -0,75% | 1.511.075,00 |
| 23.11.2021 | 235,62 | 236,53 | 234,09 | 236,14 | -0,29% | 1.456.795,00 |
| 22.11.2021 | 237,48 | 241,18 | 235,93 | 236,82 | -0,46% | 1.080.638,00 |
| 19.11.2021 | 239,08 | 239,26 | 236,93 | 237,91 | -0,02% | 1.301.749,00 |
| 18.11.2021 | 236,96 | 238,25 | 235,02 | 237,95 | 0,45% | 1.151.050,00 |
| 17.11.2021 | 234,12 | 237,15 | 233,60 | 236,88 | 0,69% | 1.080.294,00 |
| 16.11.2021 | 234,03 | 237,06 | 234,00 | 235,25 | 0,94% | 1.454.499,00 |
| 15.11.2021 | 231,80 | 233,24 | 229,77 | 233,06 | 0,92% | 1.029.103,00 |
| 12.11.2021 | 229,60 | 231,87 | 228,68 | 230,93 | 1,04% | 1.207.592,00 |
| 11.11.2021 | 228,84 | 229,73 | 227,68 | 228,55 | -0,47% | 709.814,00 |
| 10.11.2021 | 229,95 | 231,70 | 228,37 | 229,64 | 0,19% | 1.081.053,00 |
| 09.11.2021 | 228,04 | 229,51 | 225,69 | 229,20 | 0,75% | 1.093.070,00 |
| 08.11.2021 | 230,20 | 230,20 | 226,70 | 227,49 | -0,92% | 1.366.190,00 |
| 05.11.2021 | 229,26 | 230,12 | 227,78 | 229,60 | 1,51% | 1.394.743,00 |
| 04.11.2021 | 225,67 | 227,31 | 225,07 | 226,19 | 0,19% | 1.190.372,00 |
| 03.11.2021 | 222,33 | 226,09 | 222,16 | 225,75 | 0,26% | 1.079.348,00 |
| 02.11.2021 | 223,24 | 225,24 | 222,12 | 225,17 | 1,36% | 1.249.084,00 |
| 01.11.2021 | 224,11 | 224,62 | 221,06 | 222,14 | -1,05% | 1.172.976,00 |
| 29.10.2021 | 222,09 | 225,00 | 222,09 | 224,49 | 0,70% | 1.609.724,00 |
| 28.10.2021 | 222,38 | 223,79 | 221,15 | 222,94 | 0,45% | 1.428.650,00 |
| 27.10.2021 | 223,16 | 224,76 | 220,54 | 221,95 | 1,44% | 2.043.500,00 |
| 26.10.2021 | 218,15 | 220,14 | 217,82 | 218,80 | 0,33% | 1.819.502,00 |
| 25.10.2021 | 217,84 | 219,26 | 217,31 | 218,07 | 0,15% | 863.301,00 |
| 22.10.2021 | 215,50 | 218,76 | 215,16 | 217,75 | 1,42% | 1.361.368,00 |
| 21.10.2021 | 213,08 | 215,00 | 212,07 | 214,71 | 0,78% | 939.951,00 |
| 20.10.2021 | 214,99 | 215,31 | 212,50 | 213,05 | -0,43% | 1.048.662,00 |
| 19.10.2021 | 213,25 | 214,08 | 211,73 | 213,98 | 0,66% | 834.273,00 |
| 18.10.2021 | 211,57 | 213,65 | 210,50 | 212,57 | -0,19% | 1.310.679,00 |
| 15.10.2021 | 210,00 | 213,05 | 209,14 | 212,98 | 2,14% | 1.747.165,00 |
| 14.10.2021 | 206,36 | 208,95 | 206,21 | 208,52 | 1,62% | 1.361.924,00 |
| 13.10.2021 | 205,17 | 205,76 | 202,25 | 205,19 | 0,66% | 1.129.830,00 |
| 12.10.2021 | 204,07 | 204,64 | 203,01 | 203,84 | 0,04% | 1.132.797,00 |
| 11.10.2021 | 205,56 | 205,76 | 203,63 | 203,75 | -1,17% | 816.929,00 |
| 08.10.2021 | 207,92 | 208,22 | 205,94 | 206,16 | -0,68% | 1.002.526,00 |
| 07.10.2021 | 206,52 | 208,81 | 206,03 | 207,57 | 1,26% | 1.439.607,00 |
| 06.10.2021 | 202,33 | 205,21 | 202,14 | 204,99 | 0,60% | 1.486.064,00 |
| 05.10.2021 | 200,07 | 204,71 | 199,33 | 203,76 | 1,90% | 1.038.992,00 |
| 04.10.2021 | 200,39 | 202,67 | 199,21 | 199,97 | -1,00% | 1.453.522,00 |
| 01.10.2021 | 200,51 | 203,22 | 197,01 | 202,00 | 1,04% | 1.379.052,00 |
| 30.09.2021 | 200,47 | 204,34 | 199,71 | 199,92 | 0,17% | 1.739.689,00 |
| 29.09.2021 | 198,01 | 200,70 | 197,88 | 199,58 | 1,17% | 1.001.598,00 |
| 28.09.2021 | 199,79 | 200,51 | 196,78 | 197,28 | -2,20% | 1.245.904,00 |
| 27.09.2021 | 201,39 | 203,17 | 201,13 | 201,72 | -0,25% | 1.357.464,00 |
| 24.09.2021 | 200,95 | 202,89 | 200,72 | 202,22 | 0,41% | 884.144,00 |
| 23.09.2021 | 198,85 | 202,46 | 198,52 | 201,39 | 1,55% | 1.041.248,00 |
| 22.09.2021 | 198,14 | 199,00 | 196,79 | 198,31 | 0,64% | 968.474,00 |
| 21.09.2021 | 199,25 | 199,39 | 196,35 | 197,05 | -0,89% | 985.595,00 |
| 20.09.2021 | 196,88 | 199,53 | 196,10 | 198,81 | 0,07% | 1.915.940,00 |
| 17.09.2021 | 198,37 | 199,78 | 197,42 | 198,67 | 0,14% | 3.083.860,00 |
| 16.09.2021 | 200,68 | 201,52 | 198,20 | 198,40 | -1,06% | 1.430.584,00 |
| 15.09.2021 | 199,32 | 200,89 | 198,94 | 200,52 | 0,39% | 1.661.780,00 |
| 14.09.2021 | 201,39 | 201,48 | 199,21 | 199,74 | -0,13% | 1.906.316,00 |
| 13.09.2021 | 202,49 | 204,26 | 199,10 | 200,00 | -0,41% | 1.894.750,00 |
| 10.09.2021 | 204,40 | 204,43 | 200,65 | 200,83 | -1,15% | 1.843.853,00 |
| 09.09.2021 | 204,76 | 206,49 | 203,05 | 203,16 | -0,96% | 1.295.695,00 |
| 08.09.2021 | 202,67 | 205,27 | 202,35 | 205,13 | 1,43% | 1.259.194,00 |
| 07.09.2021 | 206,86 | 207,33 | 201,84 | 202,23 | -2,48% | 1.342.346,00 |
| 03.09.2021 | 204,50 | 207,78 | 204,37 | 207,38 | 0,41% | 1.115.879,00 |
| 02.09.2021 | 205,49 | 207,35 | 205,49 | 206,53 | -0,16% | 1.174.361,00 |
| 01.09.2021 | 207,50 | 207,50 | 205,74 | 206,86 | -1,04% | 1.397.832,00 |
| 31.08.2021 | 209,88 | 209,88 | 207,08 | 209,04 | -0,01% | 2.237.071,00 |