Börse:
159,770€
-0,09%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
159,680€
Ask:
159,860€
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 159,57 | 160,11 | 158,87 | 159,78 | 0,19% | - |
| 19.04.2021 | 161,82 | 161,82 | 159,48 | 159,48 | -0,46% | 274,00 |
| 16.04.2021 | 160,00 | 161,14 | 160,00 | 160,22 | -0,09% | 206,00 |
| 15.04.2021 | 160,72 | 160,96 | 159,86 | 160,36 | -0,58% | 358,00 |
| 14.04.2021 | 160,12 | 161,40 | 160,12 | 161,30 | 0,51% | 345,00 |
| 13.04.2021 | 159,50 | 160,64 | 159,00 | 160,48 | 0,63% | 876,00 |
| 12.04.2021 | 160,74 | 161,30 | 159,04 | 159,48 | 0,62% | 755,00 |
| 09.04.2021 | 158,48 | 158,50 | 157,72 | 158,50 | 0,80% | 111,00 |
| 08.04.2021 | 157,14 | 157,24 | 156,58 | 157,24 | -0,27% | 504,00 |
| 07.04.2021 | 159,06 | 159,60 | 157,32 | 157,66 | -1,71% | 410,00 |
| 06.04.2021 | 164,96 | 165,16 | 159,86 | 160,40 | -0,22% | 893,00 |
| 01.04.2021 | 162,28 | 162,28 | 160,76 | 160,76 | 0,14% | 38,00 |
| 31.03.2021 | 159,64 | 161,00 | 159,64 | 160,54 | -0,31% | 48,00 |
| 30.03.2021 | 163,34 | 163,34 | 160,12 | 161,04 | -0,36% | 560,00 |
| 29.03.2021 | 162,64 | 163,32 | 161,60 | 161,62 | -0,23% | 100,00 |
| 26.03.2021 | 159,42 | 162,00 | 157,88 | 162,00 | 2,78% | 592,00 |
| 25.03.2021 | 157,62 | 157,62 | 157,62 | 157,62 | -0,24% | 2,00 |
| 24.03.2021 | 157,88 | 158,60 | 157,88 | 158,00 | 1,32% | 62,00 |
| 23.03.2021 | 155,92 | 156,12 | 155,38 | 155,94 | 0,74% | 379,00 |
| 22.03.2021 | 154,98 | 155,74 | 154,24 | 154,80 | 1,19% | 193,00 |
| 19.03.2021 | 157,66 | 158,00 | 152,98 | 152,98 | -2,35% | 126,00 |
| 18.03.2021 | 155,60 | 157,52 | 154,94 | 156,66 | -0,34% | 1.152,00 |
| 17.03.2021 | 157,74 | 157,76 | 156,72 | 157,20 | -0,82% | 931,00 |
| 16.03.2021 | 159,06 | 160,14 | 158,50 | 158,50 | 0,21% | 340,00 |
| 15.03.2021 | 152,42 | 158,16 | 152,42 | 158,16 | 4,13% | 278,00 |
| 12.03.2021 | 150,30 | 152,80 | 150,20 | 151,88 | -0,94% | 345,00 |
| 11.03.2021 | 154,64 | 154,64 | 151,22 | 153,32 | -0,01% | 516,00 |
| 10.03.2021 | 153,60 | 156,22 | 153,02 | 153,34 | -0,64% | 171,00 |
| 09.03.2021 | 152,72 | 154,78 | 152,32 | 154,32 | 0,88% | 661,00 |
| 08.03.2021 | 148,70 | 154,58 | 145,98 | 152,98 | 3,64% | 1.356,00 |
| 05.03.2021 | 142,90 | 147,60 | 142,90 | 147,60 | 2,83% | 362,00 |
| 04.03.2021 | 144,38 | 146,04 | 142,34 | 143,54 | -0,69% | 1.022,00 |
| 03.03.2021 | 146,50 | 146,60 | 143,20 | 144,54 | -0,74% | 268,00 |
| 02.03.2021 | 147,52 | 147,52 | 144,48 | 145,62 | -1,27% | 41,00 |
| 01.03.2021 | 146,22 | 147,50 | 145,20 | 147,50 | 0,89% | 1.026,00 |
| 26.02.2021 | 143,22 | 146,20 | 143,22 | 146,20 | 1,71% | 260,00 |
| 25.02.2021 | 143,44 | 143,80 | 143,36 | 143,74 | -0,81% | 261,00 |
| 24.02.2021 | 140,70 | 144,92 | 140,00 | 144,92 | 2,03% | 63,00 |
| 23.02.2021 | 140,70 | 143,52 | 136,88 | 142,04 | 1,69% | 1.493,00 |
| 22.02.2021 | 141,00 | 141,00 | 137,96 | 139,68 | -0,33% | 653,00 |
| 19.02.2021 | 143,18 | 143,18 | 140,14 | 140,14 | -1,63% | 222,00 |
| 18.02.2021 | 140,48 | 142,46 | 135,32 | 142,46 | 2,56% | 2.165,00 |
| 17.02.2021 | 138,02 | 138,90 | 136,64 | 138,90 | 1,24% | 312,00 |
| 16.02.2021 | 139,64 | 139,64 | 137,20 | 137,20 | -0,84% | 321,00 |
| 15.02.2021 | 138,64 | 139,60 | 137,48 | 138,36 | 1,38% | 291,00 |
| 12.02.2021 | 137,00 | 138,12 | 135,50 | 136,48 | -1,24% | 186,00 |
| 11.02.2021 | 138,30 | 138,60 | 137,62 | 138,20 | 0,09% | 589,00 |
| 10.02.2021 | 138,18 | 138,18 | 137,12 | 138,08 | -0,29% | 356,00 |
| 09.02.2021 | 139,32 | 139,32 | 137,98 | 138,48 | -0,01% | 297,00 |
| 08.02.2021 | 140,24 | 140,30 | 138,50 | 138,50 | -0,84% | 1.718,00 |
| 05.02.2021 | 142,60 | 142,60 | 139,68 | 139,68 | -0,70% | 149,00 |
| 04.02.2021 | 138,86 | 140,66 | 138,86 | 140,66 | 1,03% | 51,00 |
| 03.02.2021 | 141,38 | 141,80 | 139,04 | 139,22 | -0,56% | 167,00 |
| 02.02.2021 | 138,26 | 140,14 | 137,74 | 140,00 | 1,23% | 324,00 |
| 01.02.2021 | 137,12 | 138,52 | 137,12 | 138,30 | 0,14% | 886,00 |
| 29.01.2021 | 135,82 | 138,44 | 135,50 | 138,10 | -1,12% | 963,00 |
| 28.01.2021 | 135,78 | 141,80 | 134,48 | 139,66 | 0,53% | 575,00 |
| 27.01.2021 | 135,56 | 141,38 | 135,28 | 138,92 | 2,07% | 1.044,00 |
| 26.01.2021 | 134,60 | 136,10 | 134,24 | 136,10 | 0,76% | 124,00 |
| 25.01.2021 | 134,48 | 135,08 | 133,02 | 135,08 | 1,56% | 524,00 |
| 22.01.2021 | 131,94 | 133,00 | 131,68 | 133,00 | 0,23% | 199,00 |
| 21.01.2021 | 134,44 | 134,50 | 132,14 | 132,70 | -0,87% | 890,00 |
| 20.01.2021 | 134,36 | 134,36 | 133,20 | 133,86 | 0,63% | 931,00 |
| 19.01.2021 | 132,84 | 133,54 | 131,00 | 133,02 | 0,27% | 1.370,00 |
| 18.01.2021 | 133,62 | 134,04 | 132,18 | 132,66 | -0,32% | 661,00 |
| 15.01.2021 | 133,76 | 134,04 | 131,82 | 133,08 | -0,79% | 312,00 |
| 14.01.2021 | 134,98 | 136,04 | 133,90 | 134,14 | -1,30% | 560,00 |
| 13.01.2021 | 137,80 | 137,80 | 133,00 | 135,90 | -1,52% | 849,00 |
| 12.01.2021 | 139,54 | 139,54 | 137,94 | 138,00 | -0,39% | 143,00 |
| 11.01.2021 | 140,36 | 140,62 | 138,54 | 138,54 | 0,30% | 181,00 |
| 08.01.2021 | 137,50 | 138,90 | 137,10 | 138,12 | 0,26% | 229,00 |
| 07.01.2021 | 137,16 | 138,50 | 136,66 | 137,76 | 0,94% | 1.827,00 |
| 06.01.2021 | 136,50 | 137,62 | 133,56 | 136,48 | 0,16% | 680,00 |
| 05.01.2021 | 137,22 | 138,22 | 136,26 | 136,26 | -0,51% | 995,00 |
| 04.01.2021 | 144,54 | 144,74 | 136,96 | 136,96 | -3,94% | 291,00 |
| 30.12.2020 | 142,62 | 142,62 | 142,58 | 142,58 | -0,17% | 26,00 |
| 29.12.2020 | 144,42 | 145,68 | 142,80 | 142,82 | -1,31% | 273,00 |
| 28.12.2020 | 144,92 | 145,40 | 144,72 | 144,72 | 0,17% | 120,00 |
| 23.12.2020 | 144,34 | 145,76 | 144,10 | 144,48 | -0,17% | 93,00 |
| 22.12.2020 | 145,24 | 146,12 | 143,90 | 144,72 | 1,34% | 224,00 |
| 21.12.2020 | 148,00 | 148,00 | 142,80 | 142,80 | -1,96% | 117,00 |
| 18.12.2020 | 144,10 | 145,96 | 144,10 | 145,66 | 1,14% | 514,00 |
| 17.12.2020 | 143,86 | 145,76 | 143,86 | 144,02 | -0,15% | 172,00 |
| 16.12.2020 | 145,18 | 145,66 | 143,56 | 144,24 | 1,08% | 1.011,00 |
| 15.12.2020 | 143,60 | 143,60 | 142,52 | 142,70 | -0,31% | 351,00 |
| 14.12.2020 | 142,88 | 144,52 | 142,88 | 143,14 | 0,70% | 1.125,00 |
| 11.12.2020 | 140,96 | 142,38 | 140,52 | 142,14 | 0,10% | 185,00 |
| 10.12.2020 | 143,36 | 143,36 | 141,76 | 142,00 | -1,18% | 69,00 |
| 09.12.2020 | 144,50 | 144,64 | 143,70 | 143,70 | -0,40% | 159,00 |
| 08.12.2020 | 143,50 | 144,28 | 143,10 | 144,28 | 0,70% | 219,00 |
| 07.12.2020 | 143,82 | 144,88 | 142,58 | 143,28 | 0,18% | 1.141,00 |
| 04.12.2020 | 142,34 | 143,18 | 141,50 | 143,02 | 0,96% | 105,00 |
| 03.12.2020 | 141,32 | 141,76 | 140,90 | 141,66 | -0,53% | 44,00 |
| 02.12.2020 | 145,18 | 145,18 | 142,24 | 142,42 | -2,94% | 231,00 |
| 01.12.2020 | 146,60 | 146,86 | 145,76 | 146,74 | 2,00% | 59,00 |
| 30.11.2020 | 145,70 | 145,70 | 143,36 | 143,86 | -1,67% | 296,00 |
| 27.11.2020 | 145,90 | 147,16 | 145,90 | 146,30 | -0,08% | 138,00 |
| 26.11.2020 | 146,02 | 147,12 | 146,02 | 146,42 | 0,27% | 37,00 |
| 25.11.2020 | 148,22 | 148,42 | 145,92 | 146,02 | -0,50% | 680,00 |
| 24.11.2020 | 146,22 | 146,76 | 145,64 | 146,76 | 1,35% | 286,00 |