Börse:
203,400€
-0,64%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
203,300€
Ask:
203,500€
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 203,73 | 206,08 | 200,48 | 202,20 | -1,22% | - |
| 28.06.2022 | 206,90 | 208,20 | 204,70 | 204,70 | -1,04% | 69,00 |
| 27.06.2022 | 206,30 | 207,85 | 206,00 | 206,85 | 0,58% | 166,00 |
| 24.06.2022 | 201,25 | 205,65 | 201,25 | 205,65 | 3,14% | 185,00 |
| 23.06.2022 | 196,98 | 199,38 | 196,44 | 199,38 | 1,30% | 73,00 |
| 22.06.2022 | 194,20 | 196,82 | 194,00 | 196,82 | 0,60% | 113,00 |
| 21.06.2022 | 191,50 | 195,64 | 191,50 | 195,64 | 2,46% | 114,00 |
| 20.06.2022 | 189,52 | 191,62 | 189,52 | 190,94 | 0,02% | 149,00 |
| 17.06.2022 | 189,50 | 192,00 | 188,28 | 190,90 | 0,10% | 599,00 |
| 16.06.2022 | 196,58 | 196,58 | 190,70 | 190,70 | -3,60% | 581,00 |
| 15.06.2022 | 196,08 | 197,82 | 196,08 | 197,82 | 1,70% | 26,00 |
| 14.06.2022 | 197,78 | 198,32 | 194,52 | 194,52 | -2,34% | 181,00 |
| 13.06.2022 | 196,94 | 199,18 | 196,08 | 199,18 | -0,91% | 592,00 |
| 10.06.2022 | 203,40 | 203,75 | 199,78 | 201,00 | -2,00% | 224,00 |
| 09.06.2022 | 204,05 | 205,50 | 204,05 | 205,10 | -0,10% | 185,00 |
| 08.06.2022 | 205,15 | 205,30 | 205,05 | 205,30 | -0,12% | 268,00 |
| 07.06.2022 | 203,95 | 205,55 | 203,20 | 205,55 | -0,36% | 361,00 |
| 06.06.2022 | 206,70 | 208,55 | 206,30 | 206,30 | -0,58% | 316,00 |
| 03.06.2022 | 206,30 | 208,00 | 206,10 | 207,50 | 1,19% | 148,00 |
| 02.06.2022 | 206,10 | 207,20 | 204,60 | 205,05 | -0,85% | 204,00 |
| 01.06.2022 | 208,40 | 208,45 | 206,75 | 206,80 | -0,10% | 172,00 |
| 31.05.2022 | 208,75 | 209,00 | 207,00 | 207,00 | -0,81% | 191,00 |
| 30.05.2022 | 211,95 | 211,95 | 208,65 | 208,70 | -0,12% | 192,00 |
| 27.05.2022 | 201,90 | 208,95 | 201,70 | 208,95 | 4,53% | 277,00 |
| 26.05.2022 | 199,04 | 199,90 | 199,04 | 199,90 | 0,11% | 14,00 |
| 25.05.2022 | 199,38 | 199,68 | 199,38 | 199,68 | 1,19% | 18,00 |
| 24.05.2022 | 196,56 | 200,00 | 195,74 | 197,34 | -0,58% | 668,00 |
| 23.05.2022 | 198,72 | 200,00 | 196,18 | 198,50 | 2,83% | 832,00 |
| 20.05.2022 | 198,06 | 199,14 | 193,04 | 193,04 | -1,50% | 646,00 |
| 19.05.2022 | 196,34 | 196,88 | 194,88 | 195,98 | -1,76% | 2.016,00 |
| 18.05.2022 | 203,00 | 203,00 | 198,90 | 199,50 | -2,16% | 260,00 |
| 17.05.2022 | 200,25 | 204,05 | 200,25 | 203,90 | 2,12% | 423,00 |
| 16.05.2022 | 198,60 | 200,00 | 198,00 | 199,66 | -0,52% | 204,00 |
| 13.05.2022 | 202,60 | 202,95 | 200,70 | 200,70 | 1,71% | 159,00 |
| 12.05.2022 | 196,94 | 198,50 | 196,94 | 197,32 | -0,24% | 155,00 |
| 11.05.2022 | 203,70 | 203,70 | 197,80 | 197,80 | -2,97% | 417,00 |
| 10.05.2022 | 199,96 | 203,85 | 199,96 | 203,85 | 2,47% | 409,00 |
| 09.05.2022 | 204,60 | 204,95 | 198,94 | 198,94 | -2,65% | 782,00 |
| 06.05.2022 | 207,70 | 207,70 | 204,35 | 204,35 | -0,41% | 264,00 |
| 05.05.2022 | 214,20 | 216,00 | 205,20 | 205,20 | -4,82% | 275,00 |
| 04.05.2022 | 211,00 | 215,60 | 211,00 | 215,60 | 2,28% | 29,00 |
| 03.05.2022 | 208,95 | 210,80 | 208,55 | 210,80 | 2,63% | 28,00 |
| 02.05.2022 | 207,05 | 209,40 | 205,40 | 205,40 | -0,77% | 240,00 |
| 29.04.2022 | 216,95 | 217,00 | 207,00 | 207,00 | -5,87% | 313,00 |
| 28.04.2022 | 219,50 | 219,90 | 217,45 | 219,90 | 1,27% | 490,00 |
| 27.04.2022 | 210,00 | 219,50 | 209,90 | 217,15 | 3,68% | 142,00 |
| 26.04.2022 | 210,85 | 211,75 | 209,45 | 209,45 | -0,07% | 308,00 |
| 25.04.2022 | 207,50 | 209,60 | 205,85 | 209,60 | 0,84% | 1.131,00 |
| 22.04.2022 | 213,25 | 213,25 | 207,85 | 207,85 | -3,01% | 33,00 |
| 21.04.2022 | 214,20 | 215,60 | 214,20 | 214,30 | 0,00% | 202,00 |
| 20.04.2022 | 210,85 | 214,45 | 210,70 | 214,30 | 1,06% | 229,00 |
| 19.04.2022 | 209,80 | 212,05 | 209,00 | 212,05 | 0,09% | 498,00 |
| 14.04.2022 | 214,35 | 216,55 | 211,85 | 211,85 | -1,19% | 306,00 |
| 13.04.2022 | 215,60 | 215,60 | 214,40 | 214,40 | 0,52% | 17,00 |
| 12.04.2022 | 212,05 | 215,30 | 211,40 | 213,30 | 0,19% | 818,00 |
| 11.04.2022 | 217,65 | 217,90 | 212,90 | 212,90 | -2,81% | 733,00 |
| 08.04.2022 | 220,20 | 220,85 | 218,35 | 219,05 | -0,11% | 34,00 |
| 07.04.2022 | 218,50 | 225,00 | 216,25 | 219,30 | 0,73% | 1.010,00 |
| 06.04.2022 | 218,25 | 218,25 | 214,75 | 217,70 | 0,00% | 1.103,00 |
| 05.04.2022 | 214,30 | 220,20 | 213,50 | 217,70 | 1,80% | 268,00 |
| 04.04.2022 | 212,25 | 214,45 | 211,90 | 213,85 | 1,35% | 728,00 |
| 01.04.2022 | 207,45 | 211,00 | 207,10 | 211,00 | 1,83% | 1.026,00 |
| 31.03.2022 | 205,70 | 208,90 | 204,80 | 207,20 | 1,64% | 559,00 |
| 30.03.2022 | 202,05 | 204,20 | 201,30 | 203,85 | 1,37% | 161,00 |
| 29.03.2022 | 200,85 | 202,00 | 200,15 | 201,10 | 0,30% | 434,00 |
| 28.03.2022 | 199,52 | 200,50 | 198,80 | 200,50 | 1,71% | 166,00 |
| 25.03.2022 | 196,30 | 198,44 | 196,30 | 197,12 | -0,26% | 57,00 |
| 24.03.2022 | 194,18 | 197,64 | 194,18 | 197,64 | 2,08% | 488,00 |
| 23.03.2022 | 195,00 | 195,72 | 193,62 | 193,62 | -0,45% | 68,00 |
| 22.03.2022 | 193,26 | 194,62 | 192,88 | 194,50 | 0,76% | 179,00 |
| 21.03.2022 | 192,98 | 194,44 | 192,98 | 193,04 | -0,70% | 85,00 |
| 18.03.2022 | 193,10 | 196,02 | 192,10 | 194,40 | 1,20% | 146,00 |
| 17.03.2022 | 192,18 | 192,18 | 190,76 | 192,10 | 0,03% | 32,00 |
| 16.03.2022 | 195,32 | 198,50 | 192,02 | 192,04 | -0,80% | 1.232,00 |
| 15.03.2022 | 187,76 | 193,58 | 186,72 | 193,58 | 2,40% | 127,00 |
| 14.03.2022 | 191,94 | 191,94 | 188,26 | 189,04 | -1,44% | 186,00 |
| 11.03.2022 | 192,12 | 193,24 | 191,20 | 191,80 | 2,08% | 446,00 |
| 10.03.2022 | 186,84 | 187,90 | 184,86 | 187,90 | -1,04% | 940,00 |
| 09.03.2022 | 189,52 | 191,26 | 186,82 | 189,88 | -0,40% | 711,00 |
| 08.03.2022 | 192,34 | 195,02 | 188,98 | 190,64 | -1,80% | 756,00 |
| 07.03.2022 | 189,30 | 194,46 | 188,36 | 194,14 | 2,56% | 1.133,00 |
| 04.03.2022 | 184,70 | 189,30 | 183,74 | 189,30 | 1,84% | 428,00 |
| 03.03.2022 | 186,32 | 188,42 | 185,28 | 185,88 | 0,11% | 80,00 |
| 02.03.2022 | 183,42 | 186,98 | 183,42 | 185,68 | 1,97% | 329,00 |
| 01.03.2022 | 183,48 | 183,50 | 181,38 | 182,10 | 0,01% | 352,00 |
| 28.02.2022 | 178,46 | 182,08 | 178,46 | 182,08 | 0,45% | 177,00 |
| 25.02.2022 | 177,58 | 181,26 | 177,02 | 181,26 | 2,28% | 257,00 |
| 24.02.2022 | 170,00 | 177,22 | 168,76 | 177,22 | 1,85% | 1.046,00 |
| 23.02.2022 | 177,58 | 178,00 | 174,00 | 174,00 | -1,23% | 522,00 |
| 22.02.2022 | 174,00 | 177,40 | 174,00 | 176,16 | 0,65% | 646,00 |
| 21.02.2022 | 177,34 | 177,34 | 174,90 | 175,02 | -1,20% | 668,00 |
| 18.02.2022 | 177,66 | 177,86 | 176,28 | 177,14 | 0,28% | 95,00 |
| 17.02.2022 | 178,88 | 179,36 | 176,64 | 176,64 | -0,54% | 309,00 |
| 16.02.2022 | 180,20 | 180,20 | 177,54 | 177,60 | -1,41% | 59,00 |
| 15.02.2022 | 178,82 | 181,80 | 178,82 | 180,14 | 1,77% | 699,00 |
| 14.02.2022 | 180,46 | 180,46 | 177,00 | 177,00 | -1,91% | 572,00 |
| 11.02.2022 | 179,38 | 181,64 | 179,00 | 180,44 | 0,88% | 370,00 |
| 10.02.2022 | 184,84 | 184,84 | 178,70 | 178,86 | -2,94% | 830,00 |
| 09.02.2022 | 184,42 | 184,92 | 183,04 | 184,28 | 1,44% | 928,00 |
| 08.02.2022 | 180,28 | 182,40 | 179,50 | 181,66 | 0,50% | 666,00 |