226,450€
-0,44%
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 | 226,43 | 226,65 | 225,63 | 226,40 | -0,46% | - |
| 18.04.2024 | 227,45 | 229,10 | 227,45 | 227,45 | -0,09% | 99,00 |
| 17.04.2024 | 229,00 | 230,65 | 227,40 | 227,65 | -0,81% | 280,00 |
| 16.04.2024 | 230,65 | 231,15 | 228,45 | 229,50 | -0,39% | 253,00 |
| 15.04.2024 | 228,85 | 232,50 | 228,85 | 230,40 | 0,63% | 201,00 |
| 12.04.2024 | 228,80 | 230,10 | 227,65 | 228,95 | 0,24% | 391,00 |
| 11.04.2024 | 228,15 | 229,30 | 228,05 | 228,40 | 0,18% | 208,00 |
| 10.04.2024 | 230,00 | 231,10 | 227,95 | 228,00 | -0,65% | 387,00 |
| 09.04.2024 | 226,65 | 229,50 | 226,60 | 229,50 | 0,99% | 302,00 |
| 08.04.2024 | 226,60 | 227,25 | 225,00 | 227,25 | 0,40% | 560,00 |
| 05.04.2024 | 222,65 | 226,85 | 222,65 | 226,35 | 0,60% | 348,00 |
| 04.04.2024 | 227,20 | 227,55 | 225,00 | 225,00 | -0,86% | 304,00 |
| 03.04.2024 | 230,20 | 230,45 | 226,95 | 226,95 | -1,43% | 365,00 |
| 02.04.2024 | 229,80 | 230,35 | 222,45 | 230,25 | -0,35% | 877,00 |
| 28.03.2024 | 229,80 | 232,05 | 229,40 | 231,05 | 0,76% | 896,00 |
| 27.03.2024 | 226,20 | 230,10 | 226,20 | 229,30 | 1,42% | 175,00 |
| 26.03.2024 | 225,45 | 226,10 | 225,00 | 226,10 | 0,20% | 221,00 |
| 25.03.2024 | 229,00 | 229,05 | 225,00 | 225,65 | -1,68% | 205,00 |
| 22.03.2024 | 229,65 | 230,90 | 228,70 | 229,50 | -0,26% | 93,00 |
| 21.03.2024 | 227,70 | 230,50 | 227,70 | 230,10 | 1,57% | 322,00 |
| 20.03.2024 | 224,70 | 227,15 | 224,70 | 226,55 | 1,18% | 643,00 |
| 19.03.2024 | 222,55 | 223,95 | 222,55 | 223,90 | 0,49% | 184,00 |
| 18.03.2024 | 222,70 | 224,60 | 222,40 | 222,80 | 0,68% | 510,00 |
| 15.03.2024 | 223,80 | 224,15 | 220,00 | 221,30 | -1,29% | 627,00 |
| 14.03.2024 | 223,75 | 224,45 | 223,25 | 224,20 | 0,49% | 343,00 |
| 13.03.2024 | 223,90 | 224,70 | 222,30 | 223,10 | -0,51% | 645,00 |
| 12.03.2024 | 223,90 | 225,05 | 223,00 | 224,25 | 0,29% | 649,00 |
| 11.03.2024 | 222,10 | 223,70 | 220,55 | 223,60 | 0,90% | 491,00 |
| 08.03.2024 | 222,60 | 223,90 | 220,55 | 221,60 | -0,65% | 328,00 |
| 07.03.2024 | 220,70 | 225,00 | 220,70 | 223,05 | -0,18% | 260,00 |
| 06.03.2024 | 224,40 | 226,10 | 223,45 | 223,45 | -0,51% | 590,00 |
| 05.03.2024 | 225,45 | 227,75 | 223,45 | 224,60 | -0,29% | 206,00 |
| 04.03.2024 | 229,75 | 231,05 | 224,50 | 225,25 | -2,17% | 457,00 |
| 01.03.2024 | 233,50 | 233,50 | 229,40 | 230,25 | -0,86% | 397,00 |
| 29.02.2024 | 232,70 | 233,45 | 230,85 | 232,25 | 0,09% | 278,00 |
| 28.02.2024 | 231,95 | 232,65 | 230,65 | 232,05 | 0,39% | 434,00 |
| 27.02.2024 | 232,80 | 234,30 | 230,40 | 231,15 | -1,45% | 350,00 |
| 26.02.2024 | 235,35 | 237,30 | 234,10 | 234,55 | -1,03% | 251,00 |
| 23.02.2024 | 234,50 | 237,00 | 234,50 | 237,00 | 0,62% | 174,00 |
| 22.02.2024 | 234,65 | 236,05 | 233,15 | 235,55 | 0,94% | 343,00 |
| 21.02.2024 | 233,15 | 234,45 | 232,85 | 233,35 | -0,58% | 91,00 |
| 20.02.2024 | 233,15 | 234,95 | 233,05 | 234,70 | 0,23% | 99,00 |
| 19.02.2024 | 234,50 | 235,70 | 233,90 | 234,15 | -0,72% | 241,00 |
| 16.02.2024 | 233,85 | 235,85 | 233,30 | 235,85 | 0,55% | 381,00 |
| 15.02.2024 | 234,00 | 234,75 | 233,20 | 234,55 | 0,73% | 245,00 |
| 14.02.2024 | 233,40 | 234,05 | 232,60 | 232,85 | 0,41% | 184,00 |
| 13.02.2024 | 232,40 | 233,50 | 230,25 | 231,90 | -0,26% | 206,00 |
| 12.02.2024 | 231,75 | 232,90 | 230,95 | 232,50 | 0,43% | 386,00 |
| 09.02.2024 | 233,15 | 234,00 | 230,70 | 231,50 | -0,22% | 1.762,00 |
| 08.02.2024 | 231,55 | 233,05 | 231,50 | 232,00 | -0,15% | 404,00 |
| 07.02.2024 | 233,50 | 234,05 | 232,35 | 232,35 | 0,04% | 171,00 |
| 06.02.2024 | 231,15 | 234,35 | 229,95 | 232,25 | 0,45% | 707,00 |
| 05.02.2024 | 229,75 | 232,05 | 229,50 | 231,20 | -0,15% | 381,00 |
| 02.02.2024 | 226,30 | 231,55 | 226,05 | 231,55 | 2,05% | 863,00 |
| 01.02.2024 | 228,20 | 230,25 | 223,45 | 226,90 | -0,18% | 462,00 |
| 31.01.2024 | 218,80 | 229,95 | 218,80 | 227,30 | 3,34% | 674,00 |
| 30.01.2024 | 219,55 | 220,25 | 217,15 | 219,95 | 0,34% | 143,00 |
| 29.01.2024 | 218,50 | 219,20 | 217,15 | 219,20 | 0,76% | 392,00 |
| 26.01.2024 | 217,75 | 218,55 | 216,20 | 217,55 | -0,73% | 678,00 |
| 25.01.2024 | 219,65 | 221,60 | 218,35 | 219,15 | 0,00% | 257,00 |
| 24.01.2024 | 221,85 | 222,60 | 218,80 | 219,15 | -0,79% | 410,00 |
| 23.01.2024 | 219,00 | 221,20 | 219,00 | 220,90 | 0,61% | 185,00 |
| 22.01.2024 | 218,60 | 220,45 | 218,60 | 219,55 | 0,07% | 513,00 |
| 19.01.2024 | 218,00 | 219,40 | 216,70 | 219,40 | 1,53% | 464,00 |
| 18.01.2024 | 216,05 | 218,30 | 215,40 | 216,10 | -0,07% | 373,00 |
| 17.01.2024 | 215,05 | 217,80 | 214,70 | 216,25 | 0,12% | 382,00 |
| 16.01.2024 | 216,30 | 217,10 | 215,05 | 216,00 | -0,14% | 356,00 |
| 15.01.2024 | 216,20 | 216,40 | 215,05 | 216,30 | 0,44% | 116,00 |
| 12.01.2024 | 214,90 | 215,35 | 213,50 | 215,35 | 0,63% | 184,00 |
| 11.01.2024 | 214,70 | 215,95 | 212,25 | 214,00 | -0,30% | 982,00 |
| 10.01.2024 | 214,55 | 215,70 | 214,20 | 214,65 | -0,63% | 136,00 |
| 09.01.2024 | 216,05 | 216,80 | 214,40 | 216,00 | -0,21% | 94,00 |
| 08.01.2024 | 214,15 | 216,45 | 213,95 | 216,45 | 0,98% | 609,00 |
| 05.01.2024 | 213,60 | 214,85 | 212,55 | 214,35 | -0,23% | 395,00 |
| 04.01.2024 | 212,60 | 215,20 | 211,90 | 214,85 | 0,70% | 327,00 |
| 03.01.2024 | 213,05 | 214,00 | 212,80 | 213,35 | 0,38% | 280,00 |
| 02.01.2024 | 210,80 | 213,10 | 210,25 | 212,55 | 1,24% | 526,00 |
| 29.12.2023 | 210,15 | 210,90 | 209,85 | 209,95 | -0,33% | 126,00 |
| 28.12.2023 | 208,10 | 210,65 | 208,10 | 210,65 | 1,03% | 407,00 |
| 27.12.2023 | 210,20 | 211,05 | 208,20 | 208,50 | -0,79% | 513,00 |
| 22.12.2023 | 207,45 | 210,20 | 206,80 | 210,15 | 0,79% | 258,00 |
| 21.12.2023 | 212,85 | 213,95 | 206,95 | 208,50 | -2,62% | 703,00 |
| 20.12.2023 | 213,45 | 214,60 | 212,20 | 214,10 | 0,45% | 230,00 |
| 19.12.2023 | 215,40 | 216,00 | 212,75 | 213,15 | -1,09% | 341,00 |
| 18.12.2023 | 214,65 | 215,90 | 214,00 | 215,50 | 0,49% | 346,00 |
| 15.12.2023 | 215,00 | 217,60 | 214,45 | 214,45 | 0,00% | 321,00 |
| 14.12.2023 | 220,25 | 220,75 | 214,25 | 214,45 | -2,14% | 828,00 |
| 13.12.2023 | 220,25 | 220,40 | 218,35 | 219,15 | 0,07% | 342,00 |
| 12.12.2023 | 217,20 | 219,00 | 215,65 | 219,00 | 0,50% | 321,00 |
| 11.12.2023 | 213,90 | 218,50 | 212,65 | 217,90 | 1,56% | 664,00 |
| 08.12.2023 | 213,65 | 214,85 | 212,50 | 214,55 | 0,80% | 327,00 |
| 07.12.2023 | 214,95 | 215,40 | 212,60 | 212,85 | -1,50% | 166,00 |
| 06.12.2023 | 214,35 | 216,10 | 213,50 | 216,10 | 0,56% | 571,00 |
| 05.12.2023 | 214,70 | 215,65 | 212,55 | 214,90 | 0,33% | 615,00 |
| 04.12.2023 | 214,40 | 215,00 | 212,60 | 214,20 | -0,19% | 1.170,00 |
| 01.12.2023 | 210,60 | 214,60 | 209,00 | 214,60 | 2,24% | 840,00 |
| 30.11.2023 | 209,05 | 210,65 | 209,05 | 209,90 | 0,43% | 314,00 |
| 29.11.2023 | 209,15 | 210,70 | 208,40 | 209,00 | 0,46% | 535,00 |
| 28.11.2023 | 209,05 | 209,95 | 207,95 | 208,05 | -0,36% | 301,00 |
| 27.11.2023 | 210,05 | 210,90 | 208,75 | 208,80 | -0,93% | 659,00 |