140,270€
0,75%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 127,91 | 130,81 | 124,88 | 129,38 | 0,13% | 50,00 |
| 10.04.2025 | 133,51 | 133,57 | 125,33 | 129,21 | -3,29% | 175,00 |
| 09.04.2025 | 125,04 | 133,85 | 118,41 | 133,60 | 7,00% | 15,00 |
| 08.04.2025 | 128,82 | 131,51 | 123,55 | 124,86 | -2,95% | 89,00 |
| 07.04.2025 | 126,51 | 132,71 | 123,37 | 128,65 | -1,74% | 35,00 |
| 04.04.2025 | 138,94 | 141,00 | 130,92 | 130,93 | -5,97% | - |
| 03.04.2025 | 142,61 | 142,61 | 135,77 | 139,25 | -2,55% | - |
| 02.04.2025 | 143,05 | 143,42 | 141,47 | 142,89 | -0,30% | - |
| 01.04.2025 | 141,85 | 143,57 | 141,49 | 143,32 | 0,40% | - |
| 31.03.2025 | 139,38 | 143,02 | 138,77 | 142,75 | 2,66% | - |
| 28.03.2025 | 140,85 | 141,82 | 138,65 | 139,05 | -1,14% | - |
| 27.03.2025 | 139,69 | 140,86 | 137,15 | 140,65 | 0,67% | - |
| 26.03.2025 | 133,60 | 141,92 | 130,08 | 139,71 | 4,70% | 85,00 |
| 25.03.2025 | 134,10 | 134,61 | 132,69 | 133,44 | -0,46% | - |
| 24.03.2025 | 131,78 | 134,35 | 131,78 | 134,05 | 1,56% | - |
| 21.03.2025 | 133,66 | 136,05 | 131,82 | 131,99 | -1,31% | - |
| 20.03.2025 | 135,90 | 136,38 | 133,74 | 133,74 | -1,23% | - |
| 19.03.2025 | 134,46 | 136,47 | 134,43 | 135,41 | 0,84% | - |
| 18.03.2025 | 135,52 | 136,47 | 133,20 | 134,28 | -0,99% | - |
| 17.03.2025 | 133,20 | 135,92 | 132,44 | 135,62 | 1,45% | - |
| 14.03.2025 | 132,89 | 133,94 | 131,44 | 133,68 | 0,75% | - |
| 13.03.2025 | 132,28 | 134,52 | 131,60 | 132,69 | 0,36% | - |
| 12.03.2025 | 134,50 | 135,51 | 131,69 | 132,21 | -1,45% | - |
| 11.03.2025 | 143,23 | 143,79 | 134,15 | 134,16 | -6,40% | 8,00 |
| 10.03.2025 | 141,43 | 146,10 | 139,63 | 143,33 | 1,11% | 8,00 |
| 07.03.2025 | 138,98 | 141,98 | 137,10 | 141,75 | 2,01% | 80,00 |
| 06.03.2025 | 140,99 | 141,30 | 137,34 | 138,96 | -1,47% | - |
| 05.03.2025 | 144,27 | 144,27 | 140,06 | 141,04 | -1,48% | - |
| 04.03.2025 | 146,26 | 147,12 | 143,09 | 143,16 | -2,19% | - |
| 03.03.2025 | 146,22 | 147,24 | 144,99 | 146,37 | 0,08% | 25,00 |
| 28.02.2025 | 143,95 | 146,31 | 142,99 | 146,25 | 2,27% | 2,00 |
| 27.02.2025 | 142,61 | 144,56 | 142,45 | 143,00 | 0,50% | 40,00 |
| 26.02.2025 | 143,61 | 144,59 | 142,13 | 142,29 | -1,01% | - |
| 25.02.2025 | 142,85 | 144,44 | 142,72 | 143,74 | 0,35% | - |
| 24.02.2025 | 141,97 | 144,14 | 141,63 | 143,24 | 0,87% | - |
| 21.02.2025 | 143,09 | 143,62 | 141,15 | 142,00 | -0,75% | - |
| 20.02.2025 | 143,97 | 144,15 | 142,50 | 143,07 | -0,58% | - |
| 19.02.2025 | 143,53 | 144,04 | 141,65 | 143,91 | 1,32% | - |
| 18.02.2025 | 141,36 | 142,72 | 140,74 | 142,04 | 0,49% | - |
| 17.02.2025 | 140,30 | 141,41 | 140,30 | 141,35 | 0,67% | - |
| 14.02.2025 | 142,03 | 142,62 | 140,29 | 140,41 | -1,22% | - |
| 13.02.2025 | 141,53 | 142,23 | 140,51 | 142,14 | 0,50% | - |
| 12.02.2025 | 141,29 | 141,61 | 139,33 | 141,43 | 0,40% | - |
| 11.02.2025 | 142,65 | 142,65 | 140,62 | 140,87 | -1,19% | - |
| 10.02.2025 | 142,47 | 143,43 | 142,17 | 142,56 | 0,26% | 32,00 |
| 07.02.2025 | 143,47 | 144,39 | 142,18 | 142,19 | -1,61% | - |
| 06.02.2025 | 145,05 | 146,28 | 144,31 | 144,51 | -0,32% | 125,00 |
| 05.02.2025 | 143,89 | 145,13 | 142,53 | 144,97 | 0,60% | 107,00 |
| 04.02.2025 | 144,39 | 144,39 | 142,19 | 144,11 | -0,24% | - |
| 03.02.2025 | 141,26 | 145,17 | 141,26 | 144,46 | 1,46% | - |
| 31.01.2025 | 142,48 | 143,60 | 142,07 | 142,38 | 0,10% | 72,00 |
| 30.01.2025 | 140,98 | 143,72 | 140,47 | 142,24 | 0,76% | 60,00 |
| 29.01.2025 | 141,22 | 142,94 | 140,63 | 141,17 | -0,18% | - |
| 28.01.2025 | 141,12 | 144,29 | 140,96 | 141,42 | 0,16% | 10,00 |
| 27.01.2025 | 139,13 | 141,69 | 137,60 | 141,19 | 1,33% | 2,00 |
| 24.01.2025 | 137,77 | 139,43 | 137,29 | 139,33 | 0,27% | - |
| 23.01.2025 | 139,08 | 139,63 | 138,58 | 138,95 | -0,07% | - |
| 22.01.2025 | 141,02 | 141,02 | 138,86 | 139,05 | -0,53% | - |
| 21.01.2025 | 141,36 | 142,89 | 139,24 | 139,79 | -1,12% | - |
| 20.01.2025 | 142,01 | 142,52 | 141,17 | 141,37 | -0,66% | 11,00 |
| 17.01.2025 | 142,52 | 145,99 | 142,26 | 142,31 | -0,20% | - |
| 16.01.2025 | 140,22 | 142,95 | 139,57 | 142,59 | 1,76% | 80,00 |
| 15.01.2025 | 138,89 | 140,96 | 137,32 | 140,13 | 1,90% | 3,00 |