99,085€
0,26%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 98,64 | 98,81 | 98,64 | 98,65 | -0,19% | - |
| 19.10.2026 | 99,63 | 99,80 | 97,79 | 98,83 | -0,51% | 172,00 |
| 16.10.2026 | 98,70 | 100,08 | 97,83 | 99,34 | 0,59% | 604,00 |
| 15.10.2026 | 99,02 | 99,03 | 98,53 | 98,76 | 1,68% | - |
| 14.10.2026 | 94,81 | 97,17 | 94,79 | 97,13 | 2,33% | 545,00 |
| 13.10.2026 | 93,54 | 95,14 | 93,54 | 94,91 | 1,17% | 218,00 |
| 12.10.2026 | 92,85 | 94,09 | 92,78 | 93,82 | 1,06% | 1.092,00 |
| 09.10.2026 | 93,07 | 94,36 | 92,79 | 92,83 | -0,34% | 579,00 |
| 08.10.2026 | 90,70 | 93,32 | 90,09 | 93,15 | 2,72% | 657,00 |
| 07.10.2026 | 90,01 | 91,65 | 89,95 | 90,68 | 1,06% | 1.903,00 |
| 06.10.2026 | 89,06 | 89,88 | 88,07 | 89,73 | 0,93% | 110,00 |
| 05.10.2026 | 88,35 | 89,20 | 88,07 | 88,90 | 1,18% | 447,00 |
| 02.10.2026 | 89,65 | 90,45 | 87,52 | 87,86 | -2,09% | 102,00 |
| 01.10.2026 | 87,12 | 90,00 | 86,76 | 89,74 | 3,16% | 1.092,00 |
| 30.09.2026 | 87,55 | 88,88 | 86,96 | 86,99 | -0,67% | 355,00 |
| 29.09.2026 | 87,40 | 87,89 | 86,45 | 87,58 | 0,29% | 79,00 |
| 28.09.2026 | 89,01 | 89,43 | 87,04 | 87,33 | -1,82% | 1.934,00 |
| 25.09.2026 | 89,27 | 89,61 | 87,88 | 88,95 | -0,40% | 613,00 |
| 24.09.2026 | 92,21 | 94,51 | 89,21 | 89,31 | -2,78% | 888,00 |
| 23.09.2026 | 100,67 | 101,92 | 90,60 | 91,87 | -8,16% | 1.480,00 |
| 22.09.2026 | 100,26 | 101,71 | 99,10 | 100,03 | -0,28% | 172,00 |
| 21.09.2026 | 101,25 | 101,30 | 99,51 | 100,31 | -0,75% | 135,00 |
| 18.09.2026 | 101,52 | 101,71 | 100,12 | 101,07 | -0,41% | 70,00 |
| 17.09.2026 | 102,18 | 102,26 | 100,26 | 101,49 | -0,24% | 565,00 |
| 16.09.2026 | 102,46 | 103,94 | 101,44 | 101,73 | -0,76% | 589,00 |
| 15.09.2026 | 102,64 | 103,65 | 100,72 | 102,51 | -0,12% | 123,00 |
| 14.09.2026 | 99,94 | 103,11 | 99,94 | 102,63 | 2,79% | 1.497,00 |
| 11.09.2026 | 99,40 | 100,38 | 98,90 | 99,84 | 0,65% | 547,00 |
| 10.09.2026 | 98,62 | 99,71 | 98,44 | 99,20 | 0,51% | 289,00 |
| 09.09.2026 | 100,32 | 100,62 | 98,57 | 98,70 | -1,90% | 1.524,00 |
| 08.09.2026 | 103,93 | 104,30 | 100,19 | 100,61 | -3,33% | 340,00 |
| 07.09.2026 | 104,60 | 104,63 | 103,93 | 104,08 | -0,65% | 990,00 |
| 04.09.2026 | 107,62 | 108,13 | 104,75 | 104,76 | -2,61% | 30,00 |
| 03.09.2026 | 106,89 | 108,81 | 106,36 | 107,57 | 0,52% | 2.727,00 |
| 02.09.2026 | 108,50 | 108,82 | 105,99 | 107,01 | -1,18% | 120,00 |
| 01.09.2026 | 109,74 | 110,32 | 108,01 | 108,29 | -1,26% | 1.479,00 |
| 31.08.2026 | 109,66 | 109,82 | 108,27 | 109,67 | 0,02% | 155,00 |
| 28.08.2026 | 108,56 | 110,32 | 108,46 | 109,65 | 0,99% | 927,00 |
| 27.08.2026 | 107,22 | 109,17 | 105,93 | 108,57 | 1,31% | 847,00 |
| 26.08.2026 | 107,14 | 107,81 | 105,75 | 107,17 | 0,13% | 825,00 |
| 25.08.2026 | 108,20 | 108,70 | 106,36 | 107,03 | -0,95% | 51,00 |
| 24.08.2026 | 106,48 | 108,93 | 106,43 | 108,06 | 1,41% | 307,00 |
| 21.08.2026 | 105,11 | 106,85 | 104,19 | 106,56 | 1,25% | 343,00 |
| 20.08.2026 | 105,38 | 106,34 | 104,98 | 105,24 | 0,38% | 201,00 |
| 19.08.2026 | 103,37 | 106,16 | 101,95 | 104,84 | 32,00% | 50,00 |
| 05.05.2026 | 79,20 | 79,60 | 77,74 | 79,43 | 0,44% | 1.000,00 |
| 04.05.2026 | 79,32 | 80,59 | 78,67 | 79,08 | 0,18% | 518,00 |
| 30.04.2026 | 80,28 | 80,56 | 78,42 | 78,94 | -2,00% | 268,00 |
| 29.04.2026 | 77,84 | 80,67 | 77,60 | 80,56 | 3,69% | 532,00 |
| 28.04.2026 | 76,81 | 78,89 | 76,78 | 77,69 | 1,24% | 2.459,00 |
| 27.04.2026 | 76,62 | 77,66 | 76,21 | 76,74 | 0,18% | 93,00 |
| 24.04.2026 | 77,93 | 77,94 | 76,12 | 76,60 | -1,56% | 87,00 |
| 23.04.2026 | 79,78 | 80,47 | 76,63 | 77,81 | -2,58% | 1.559,00 |
| 22.04.2026 | 79,84 | 80,35 | 79,00 | 79,87 | -0,04% | 921,00 |
| 21.04.2026 | 79,11 | 81,08 | 78,66 | 79,91 | 1,15% | 599,00 |
| 20.04.2026 | 78,07 | 79,19 | 77,82 | 79,00 | 1,12% | 365,00 |
| 17.04.2026 | 78,22 | 78,76 | 77,37 | 78,12 | -0,17% | 414,00 |
| 16.04.2026 | 76,48 | 78,78 | 76,46 | 78,26 | 2,34% | 859,00 |
| 15.04.2026 | 75,34 | 77,20 | 75,28 | 76,47 | 1,49% | 3.281,00 |
| 14.04.2026 | 75,91 | 76,44 | 75,10 | 75,35 | -0,80% | 192,00 |
| 13.04.2026 | 73,00 | 76,18 | 73,00 | 75,96 | 4,09% | 397,00 |
| 10.04.2026 | 75,19 | 75,25 | 72,85 | 72,97 | -2,84% | 288,00 |
| 09.04.2026 | 77,14 | 77,14 | 74,29 | 75,11 | -2,49% | 1.249,00 |
| 08.04.2026 | 80,00 | 80,51 | 76,89 | 77,02 | -2,52% | 1.134,00 |
| 07.04.2026 | 79,60 | 80,21 | 78,57 | 79,02 | -0,62% | 1.532,00 |
| 02.04.2026 | 78,30 | 79,95 | 77,78 | 79,51 | 1,35% | 254,00 |
| 01.04.2026 | 79,62 | 79,87 | 77,26 | 78,45 | -1,54% | 1.744,00 |
| 31.03.2026 | 81,64 | 81,87 | 79,56 | 79,68 | -1,85% | 65,00 |
| 30.03.2026 | 79,68 | 81,71 | 79,39 | 81,18 | 1,96% | 111,00 |
| 27.03.2026 | 81,18 | 81,46 | 78,55 | 79,62 | -1,92% | 1.847,00 |
| 26.03.2026 | 80,71 | 83,29 | 80,16 | 81,17 | 0,49% | 2.082,00 |
| 25.03.2026 | 78,60 | 82,62 | 76,98 | 80,78 | 3,00% | 2.895,00 |
| 24.03.2026 | 80,66 | 80,88 | 77,76 | 78,43 | -2,58% | 1.324,00 |
| 23.03.2026 | 79,51 | 81,90 | 78,74 | 80,50 | 0,56% | 396,00 |
| 20.03.2026 | 79,33 | 80,81 | 78,83 | 80,06 | 1,11% | 172,00 |
| 19.03.2026 | 79,05 | 81,34 | 78,85 | 79,18 | 0,21% | 6.154,00 |
| 18.03.2026 | 80,21 | 80,72 | 78,94 | 79,01 | -1,39% | 192,00 |
| 17.03.2026 | 80,85 | 82,41 | 79,88 | 80,13 | -0,99% | 4.050,00 |
| 16.03.2026 | 81,08 | 81,62 | 80,55 | 80,93 | -0,19% | 1.599,00 |
| 13.03.2026 | 79,84 | 82,06 | 79,77 | 81,08 | 1,81% | 955,00 |
| 12.03.2026 | 80,92 | 83,05 | 79,60 | 79,64 | -1,90% | 2.584,00 |
| 11.03.2026 | 81,80 | 83,39 | 80,49 | 81,18 | -0,93% | 2.832,00 |
| 10.03.2026 | 84,44 | 84,89 | 80,95 | 81,94 | -2,98% | 750,00 |
| 09.03.2026 | 86,12 | 87,15 | 83,89 | 84,46 | -2,70% | 333,00 |
| 06.03.2026 | 84,66 | 87,04 | 83,31 | 86,80 | 2,41% | 2.129,00 |
| 05.03.2026 | 82,40 | 85,03 | 82,13 | 84,75 | 2,96% | 211,00 |
| 04.03.2026 | 82,13 | 82,94 | 81,55 | 82,32 | 0,02% | 784,00 |
| 03.03.2026 | 80,61 | 83,03 | 79,85 | 82,30 | 1,96% | 674,00 |
| 02.03.2026 | 79,60 | 80,79 | 78,79 | 80,72 | 1,83% | 287,00 |
| 27.02.2026 | 79,18 | 79,77 | 77,36 | 79,27 | -0,48% | 594,00 |
| 26.02.2026 | 77,16 | 80,29 | 76,94 | 79,65 | 3,06% | 235,00 |
| 25.02.2026 | 74,97 | 77,34 | 74,94 | 77,28 | 2,83% | 537,00 |
| 24.02.2026 | 74,26 | 76,67 | 73,86 | 75,16 | 1,34% | 3.203,00 |
| 23.02.2026 | 77,04 | 77,42 | 73,87 | 74,16 | -4,22% | 1.091,00 |
| 20.02.2026 | 78,56 | 78,72 | 76,62 | 77,43 | -1,25% | 718,00 |
| 19.02.2026 | 79,96 | 80,25 | 78,09 | 78,41 | -2,00% | 174,00 |
| 18.02.2026 | 78,79 | 80,22 | 78,64 | 80,01 | 1,61% | 211,00 |
| 17.02.2026 | 79,64 | 80,97 | 78,47 | 78,75 | -1,10% | 817,00 |
| 16.02.2026 | 79,57 | 80,40 | 79,56 | 79,62 | 0,12% | 3.085,00 |
| 13.02.2026 | 77,96 | 79,83 | 77,42 | 79,53 | 2,07% | 691,00 |