115,630€
-1,01%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 116,37 | 116,85 | 115,52 | 116,30 | -0,44% | 16,00 |
| 02.09.2025 | 119,18 | 119,32 | 116,10 | 116,81 | -1,98% | 1,00 |
| 01.09.2025 | 119,05 | 119,27 | 118,80 | 119,17 | -0,01% | 2,00 |
| 29.08.2025 | 118,74 | 119,56 | 118,31 | 119,18 | 0,39% | - |
| 28.08.2025 | 119,24 | 119,58 | 118,22 | 118,72 | -0,39% | - |
| 27.08.2025 | 118,58 | 120,59 | 118,58 | 119,18 | 0,49% | - |
| 26.08.2025 | 119,20 | 119,38 | 118,00 | 118,60 | -0,60% | 1,00 |
| 25.08.2025 | 120,13 | 120,35 | 118,66 | 119,32 | -0,62% | - |
| 22.08.2025 | 121,49 | 121,49 | 119,49 | 120,07 | 0,72% | - |
| 21.08.2025 | 119,19 | 120,11 | 118,38 | 119,21 | 0,03% | - |
| 20.08.2025 | 119,36 | 120,67 | 118,71 | 119,18 | -0,05% | - |
| 19.08.2025 | 117,98 | 119,68 | 117,57 | 119,24 | 1,14% | - |
| 18.08.2025 | 118,13 | 119,09 | 117,61 | 117,90 | 0,08% | 1,00 |
| 15.08.2025 | 118,04 | 119,22 | 116,62 | 117,80 | -0,20% | - |
| 14.08.2025 | 118,45 | 119,22 | 117,83 | 118,04 | -0,37% | - |
| 13.08.2025 | 115,80 | 118,60 | 115,25 | 118,48 | 2,46% | 72,00 |
| 12.08.2025 | 119,32 | 119,80 | 115,51 | 115,64 | -3,13% | 11,00 |
| 11.08.2025 | 121,11 | 121,94 | 119,28 | 119,38 | -1,54% | - |
| 08.08.2025 | 120,47 | 121,76 | 120,13 | 121,25 | 0,59% | - |
| 07.08.2025 | 119,11 | 121,40 | 118,78 | 120,54 | 1,06% | - |
| 06.08.2025 | 120,25 | 121,19 | 118,94 | 119,28 | -0,78% | - |
| 05.08.2025 | 120,21 | 125,03 | 119,91 | 120,22 | -0,27% | 10,00 |
| 04.08.2025 | 120,23 | 124,74 | 119,74 | 120,54 | -0,92% | 13,00 |
| 01.08.2025 | 126,52 | 127,97 | 121,36 | 121,66 | -3,83% | - |
| 31.07.2025 | 126,44 | 128,76 | 125,76 | 126,51 | -0,99% | - |
| 30.07.2025 | 127,32 | 129,14 | 126,90 | 127,77 | 0,22% | - |
| 29.07.2025 | 125,78 | 127,57 | 125,78 | 127,49 | 1,05% | - |
| 28.07.2025 | 126,48 | 127,21 | 125,97 | 126,16 | 0,08% | 17,00 |
| 25.07.2025 | 124,27 | 126,09 | 124,27 | 126,06 | 1,14% | - |
| 24.07.2025 | 123,15 | 124,66 | 122,55 | 124,64 | 0,99% | - |
| 23.07.2025 | 123,01 | 124,12 | 122,76 | 123,42 | 0,23% | - |
| 22.07.2025 | 122,47 | 124,28 | 121,84 | 123,14 | 0,89% | - |
| 21.07.2025 | 122,54 | 122,86 | 121,81 | 122,05 | -1,17% | 14,00 |
| 18.07.2025 | 123,85 | 123,85 | 122,57 | 123,50 | -0,03% | - |
| 17.07.2025 | 122,37 | 124,02 | 122,20 | 123,54 | 1,04% | 75,00 |
| 16.07.2025 | 121,25 | 122,61 | 119,99 | 122,27 | 0,75% | - |
| 15.07.2025 | 123,45 | 123,84 | 121,33 | 121,36 | -1,92% | 1,00 |
| 14.07.2025 | 122,31 | 123,89 | 121,99 | 123,73 | 0,94% | - |
| 11.07.2025 | 124,57 | 124,57 | 122,16 | 122,58 | -1,35% | 6,00 |
| 10.07.2025 | 123,73 | 125,02 | 123,68 | 124,26 | -0,22% | - |
| 09.07.2025 | 123,57 | 124,59 | 122,93 | 124,54 | 0,74% | - |
| 08.07.2025 | 124,50 | 125,06 | 122,32 | 123,62 | -0,50% | 65,00 |
| 07.07.2025 | 124,86 | 125,83 | 124,08 | 124,24 | 0,36% | - |
| 04.07.2025 | 125,06 | 125,06 | 123,12 | 123,80 | -1,09% | - |
| 03.07.2025 | 122,93 | 125,28 | 122,93 | 125,16 | 1,25% | 20,00 |
| 02.07.2025 | 125,08 | 125,66 | 121,72 | 123,62 | -1,14% | - |
| 01.07.2025 | 122,81 | 126,38 | 122,71 | 125,04 | 1,26% | - |
| 30.06.2025 | 122,63 | 123,79 | 122,08 | 123,49 | 0,38% | - |
| 27.06.2025 | 120,25 | 123,47 | 120,10 | 123,02 | 2,05% | - |
| 26.06.2025 | 118,69 | 120,68 | 117,69 | 120,55 | 1,50% | - |
| 25.06.2025 | 131,17 | 134,91 | 117,41 | 118,77 | -9,38% | - |
| 24.06.2025 | 131,16 | 131,73 | 129,18 | 131,06 | 0,32% | - |
| 23.06.2025 | 129,42 | 131,54 | 128,90 | 130,64 | 0,96% | 4,00 |
| 20.06.2025 | 129,53 | 131,78 | 129,11 | 129,40 | -0,09% | - |
| 19.06.2025 | 130,97 | 132,81 | 129,52 | 129,52 | -1,05% | - |
| 18.06.2025 | 133,50 | 133,50 | 130,74 | 130,90 | -1,41% | - |
| 17.06.2025 | 132,95 | 133,34 | 131,69 | 132,77 | -0,09% | - |
| 16.06.2025 | 132,96 | 133,43 | 132,41 | 132,89 | 0,26% | 7,00 |
| 13.06.2025 | 132,49 | 134,04 | 131,07 | 132,54 | 0,00% | - |
| 12.06.2025 | 133,36 | 133,55 | 130,68 | 132,54 | -1,21% | 7,00 |
| 11.06.2025 | 136,06 | 136,37 | 133,51 | 134,16 | -1,28% | - |
| 10.06.2025 | 137,46 | 137,75 | 134,74 | 135,90 | -1,24% | 6,00 |
| 09.06.2025 | 139,80 | 140,56 | 136,64 | 137,60 | -1,90% | - |
| 06.06.2025 | 139,52 | 141,61 | 139,35 | 140,27 | 0,75% | 50,00 |
| 05.06.2025 | 139,80 | 140,21 | 138,20 | 139,23 | -0,29% | 18,00 |
| 04.06.2025 | 139,20 | 139,93 | 138,12 | 139,63 | 0,29% | - |
| 03.06.2025 | 137,45 | 139,25 | 137,01 | 139,23 | 1,23% | - |
| 02.06.2025 | 139,20 | 139,20 | 136,00 | 137,54 | -1,11% | 7,00 |
| 30.05.2025 | 139,04 | 140,11 | 138,17 | 139,08 | 0,48% | - |
| 29.05.2025 | 139,08 | 141,24 | 137,41 | 138,42 | -0,48% | 70,00 |
| 28.05.2025 | 140,44 | 141,29 | 139,04 | 139,09 | -0,84% | - |
| 27.05.2025 | 137,86 | 140,48 | 137,70 | 140,27 | 1,52% | 10,00 |
| 26.05.2025 | 138,06 | 138,69 | 136,84 | 138,17 | 0,61% | - |
| 23.05.2025 | 138,52 | 138,52 | 135,72 | 137,33 | -0,80% | - |
| 22.05.2025 | 137,88 | 139,17 | 137,19 | 138,44 | 0,22% | - |
| 21.05.2025 | 139,10 | 139,10 | 134,96 | 138,13 | -1,12% | - |
| 20.05.2025 | 140,71 | 140,95 | 139,31 | 139,70 | -0,70% | - |
| 19.05.2025 | 138,36 | 140,78 | 137,38 | 140,69 | 0,59% | - |
| 16.05.2025 | 137,62 | 140,15 | 137,00 | 139,87 | 1,34% | - |
| 15.05.2025 | 136,10 | 138,18 | 134,62 | 138,02 | 1,40% | - |
| 14.05.2025 | 135,26 | 136,32 | 133,17 | 136,11 | 0,68% | - |
| 13.05.2025 | 136,82 | 137,54 | 135,15 | 135,19 | -1,08% | - |
| 12.05.2025 | 135,60 | 139,06 | 135,01 | 136,66 | 1,42% | 19,00 |
| 09.05.2025 | 134,79 | 135,11 | 133,56 | 134,75 | -0,04% | - |
| 08.05.2025 | 133,06 | 136,08 | 132,94 | 134,81 | 1,43% | 19,00 |
| 07.05.2025 | 132,04 | 133,58 | 131,00 | 132,91 | 1,29% | - |
| 06.05.2025 | 131,79 | 132,62 | 130,11 | 131,22 | -0,66% | - |
| 05.05.2025 | 131,28 | 133,13 | 131,04 | 132,09 | -0,41% | - |
| 02.05.2025 | 129,59 | 133,12 | 128,55 | 132,63 | 2,15% | 75,00 |
| 30.04.2025 | 128,49 | 129,96 | 124,95 | 129,84 | 0,92% | - |
| 29.04.2025 | 126,58 | 129,36 | 125,71 | 128,66 | 1,93% | - |
| 28.04.2025 | 125,30 | 126,87 | 124,69 | 126,23 | 0,13% | - |
| 25.04.2025 | 126,64 | 127,50 | 124,90 | 126,06 | -0,56% | - |
| 24.04.2025 | 125,76 | 126,89 | 123,78 | 126,77 | 0,21% | 16,00 |
| 23.04.2025 | 127,50 | 128,20 | 125,00 | 126,50 | 0,77% | - |
| 22.04.2025 | 127,42 | 127,42 | 121,42 | 125,53 | -1,31% | 50,00 |
| 17.04.2025 | 128,26 | 129,55 | 126,75 | 127,20 | -0,49% | 5,00 |
| 16.04.2025 | 130,81 | 130,81 | 126,86 | 127,83 | -2,28% | - |
| 15.04.2025 | 131,37 | 132,43 | 130,65 | 130,81 | -0,30% | - |
| 14.04.2025 | 129,18 | 131,54 | 129,18 | 131,21 | 1,41% | - |