80,340€
3,30%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 79,93 | 80,30 | 77,24 | 77,91 | -2,48% | 1.894,00 |
| 11.02.2026 | 83,16 | 83,84 | 79,11 | 79,89 | -4,05% | 1.441,00 |
| 10.02.2026 | 82,38 | 83,62 | 81,59 | 83,26 | 1,14% | 546,00 |
| 09.02.2026 | 83,53 | 83,68 | 81,06 | 82,32 | -1,27% | 2.752,00 |
| 06.02.2026 | 83,25 | 84,42 | 82,65 | 83,38 | 0,06% | 952,00 |
| 05.02.2026 | 83,54 | 85,09 | 82,04 | 83,33 | -0,16% | 616,00 |
| 04.02.2026 | 82,41 | 84,18 | 80,26 | 83,46 | 1,48% | 309,00 |
| 03.02.2026 | 86,76 | 86,99 | 82,15 | 82,24 | -5,40% | 2.198,00 |
| 02.02.2026 | 86,64 | 87,97 | 86,57 | 86,93 | -0,11% | 239,00 |
| 30.01.2026 | 85,44 | 87,05 | 84,95 | 87,03 | 1,89% | 112,00 |
| 29.01.2026 | 85,45 | 86,80 | 84,87 | 85,41 | -0,36% | 1.501,00 |
| 28.01.2026 | 86,60 | 87,23 | 85,25 | 85,72 | -1,62% | 6.985,00 |
| 27.01.2026 | 89,43 | 89,60 | 86,80 | 87,13 | -2,07% | 2.614,00 |
| 26.01.2026 | 89,97 | 90,79 | 88,56 | 88,98 | -1,31% | 2.613,00 |
| 23.01.2026 | 91,26 | 91,60 | 90,14 | 90,16 | -1,11% | 185,00 |
| 22.01.2026 | 91,69 | 92,54 | 91,08 | 91,18 | -0,57% | 590,00 |
| 21.01.2026 | 91,65 | 92,76 | 91,27 | 91,70 | 0,10% | 5.123,00 |
| 20.01.2026 | 95,15 | 95,15 | 91,57 | 91,61 | -3,60% | 1.098,00 |
| 19.01.2026 | 94,88 | 95,29 | 94,69 | 95,03 | -0,85% | 903,00 |
| 16.01.2026 | 95,17 | 96,07 | 94,53 | 95,84 | 0,71% | 868,00 |
| 15.01.2026 | 94,83 | 96,50 | 94,70 | 95,16 | 0,43% | 352,00 |
| 14.01.2026 | 94,15 | 95,17 | 93,74 | 94,75 | 0,59% | 358,00 |
| 13.01.2026 | 96,60 | 96,68 | 93,55 | 94,19 | -2,44% | 395,00 |
| 12.01.2026 | 97,24 | 97,47 | 96,34 | 96,55 | -1,21% | 183,00 |
| 09.01.2026 | 98,09 | 98,96 | 97,43 | 97,74 | -0,25% | 572,00 |
| 08.01.2026 | 95,59 | 98,45 | 94,90 | 97,98 | 2,49% | 255,00 |
| 07.01.2026 | 95,09 | 96,08 | 94,93 | 95,60 | 0,49% | 349,00 |
| 06.01.2026 | 93,25 | 95,53 | 92,80 | 95,14 | 1,86% | 235,00 |
| 05.01.2026 | 92,93 | 94,36 | 92,45 | 93,40 | 0,80% | 565,00 |
| 02.01.2026 | 95,61 | 96,27 | 92,44 | 92,66 | -4,35% | 1.265,00 |
| 30.12.2025 | 96,82 | 97,02 | 96,78 | 96,87 | 0,02% | 59,00 |
| 29.12.2025 | 97,11 | 97,38 | 96,50 | 96,85 | 0,13% | 560,00 |
| 23.12.2025 | 97,57 | 97,87 | 96,46 | 96,72 | -0,98% | 279,00 |
| 22.12.2025 | 95,59 | 97,78 | 95,15 | 97,68 | 1,84% | 335,00 |
| 19.12.2025 | 97,44 | 100,30 | 93,05 | 95,91 | -1,56% | 907,00 |
| 18.12.2025 | 99,33 | 100,74 | 96,79 | 97,43 | -1,99% | 433,00 |
| 17.12.2025 | 98,28 | 100,28 | 97,87 | 99,40 | 1,39% | 1.484,00 |
| 16.12.2025 | 98,21 | 98,37 | 96,89 | 98,04 | -0,37% | 5.672,00 |
| 15.12.2025 | 98,56 | 99,17 | 97,89 | 98,40 | 0,05% | 833,00 |
| 12.12.2025 | 97,68 | 99,29 | 97,62 | 98,35 | 0,71% | 564,00 |
| 11.12.2025 | 96,53 | 97,83 | 96,08 | 97,66 | 1,17% | 204,00 |
| 10.12.2025 | 96,83 | 97,57 | 96,37 | 96,54 | -0,45% | 492,00 |
| 09.12.2025 | 96,55 | 97,59 | 96,46 | 96,97 | 0,35% | 275,00 |
| 08.12.2025 | 96,11 | 96,86 | 95,35 | 96,64 | 0,42% | 298,00 |
| 05.12.2025 | 95,87 | 97,63 | 95,76 | 96,24 | 0,29% | 30,00 |