79,360€
0,75%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 80,55 | 80,63 | 78,44 | 78,77 | -1,81% | 20,00 |
| 29.04.2026 | 77,22 | 80,24 | 77,22 | 80,22 | 3,44% | - |
| 28.04.2026 | 76,79 | 78,89 | 76,79 | 77,55 | 0,97% | - |
| 27.04.2026 | 76,63 | 77,67 | 76,20 | 76,81 | 0,20% | - |
| 24.04.2026 | 77,86 | 77,90 | 76,12 | 76,65 | -1,52% | 4,00 |
| 23.04.2026 | 80,33 | 81,50 | 76,63 | 77,84 | -2,52% | 4,00 |
| 22.04.2026 | 80,28 | 80,36 | 79,00 | 79,85 | 0,06% | 8,00 |
| 21.04.2026 | 78,78 | 81,06 | 78,65 | 79,80 | 1,03% | - |
| 20.04.2026 | 78,01 | 79,19 | 77,00 | 78,98 | 1,55% | - |
| 17.04.2026 | 78,61 | 78,83 | 77,39 | 77,78 | -0,54% | 58,00 |
| 16.04.2026 | 76,84 | 78,78 | 76,51 | 78,20 | 2,20% | 1,00 |
| 15.04.2026 | 75,32 | 77,20 | 75,25 | 76,52 | 1,33% | - |
| 14.04.2026 | 75,97 | 76,43 | 74,75 | 75,51 | -0,22% | 50,00 |
| 13.04.2026 | 72,99 | 76,18 | 72,69 | 75,68 | 3,75% | 1,00 |
| 10.04.2026 | 75,11 | 75,21 | 72,86 | 72,94 | -2,87% | 133,00 |
| 09.04.2026 | 77,27 | 77,27 | 74,28 | 75,10 | -2,64% | 52,00 |
| 08.04.2026 | 78,99 | 80,50 | 77,08 | 77,13 | -2,53% | 26,00 |
| 07.04.2026 | 79,64 | 80,21 | 78,56 | 79,13 | -0,21% | - |
| 02.04.2026 | 78,82 | 79,92 | 77,73 | 79,30 | 1,06% | 20,00 |
| 01.04.2026 | 79,76 | 80,10 | 77,27 | 78,47 | -1,58% | 1,00 |
| 31.03.2026 | 81,10 | 81,97 | 79,73 | 79,73 | -1,79% | - |
| 30.03.2026 | 79,66 | 81,72 | 79,51 | 81,18 | 1,68% | 41,00 |
| 27.03.2026 | 81,15 | 81,48 | 78,54 | 79,84 | -1,19% | 18,00 |
| 26.03.2026 | 80,50 | 83,30 | 79,90 | 80,81 | 0,60% | - |
| 25.03.2026 | 78,26 | 82,82 | 76,96 | 80,33 | 2,82% | - |
| 24.03.2026 | 80,79 | 80,85 | 77,75 | 78,12 | -2,97% | - |
| 23.03.2026 | 79,98 | 81,50 | 78,75 | 80,52 | 0,79% | - |
| 20.03.2026 | 79,59 | 80,80 | 78,62 | 79,88 | 0,84% | 300,00 |
| 19.03.2026 | 79,19 | 81,36 | 78,85 | 79,22 | 0,13% | - |
| 18.03.2026 | 80,53 | 80,71 | 78,96 | 79,11 | -1,03% | 1,00 |
| 17.03.2026 | 80,97 | 82,41 | 79,91 | 79,94 | -1,24% | 1,00 |
| 16.03.2026 | 81,12 | 81,61 | 80,58 | 80,94 | -0,12% | - |
| 13.03.2026 | 80,44 | 81,09 | 79,63 | 81,04 | 1,40% | - |
| 12.03.2026 | 81,22 | 83,03 | 79,88 | 79,93 | -1,62% | 50,00 |
| 11.03.2026 | 81,76 | 83,41 | 80,49 | 81,25 | -0,94% | - |
| 10.03.2026 | 84,33 | 84,84 | 80,96 | 82,02 | -3,29% | - |
| 09.03.2026 | 86,80 | 86,80 | 83,90 | 84,81 | -2,52% | 64,00 |
| 06.03.2026 | 84,77 | 87,03 | 83,31 | 87,00 | 2,58% | - |
| 05.03.2026 | 82,66 | 85,03 | 81,95 | 84,81 | 3,10% | - |
| 04.03.2026 | 82,33 | 82,94 | 81,57 | 82,26 | -0,24% | 34,00 |
| 03.03.2026 | 80,99 | 83,12 | 79,89 | 82,46 | 2,20% | 46,00 |
| 02.03.2026 | 78,37 | 80,79 | 78,37 | 80,68 | 1,66% | 270,00 |
| 27.02.2026 | 78,61 | 79,78 | 77,35 | 79,36 | -0,67% | 308,00 |
| 26.02.2026 | 77,26 | 80,30 | 76,92 | 79,90 | 3,39% | 76,00 |
| 25.02.2026 | 75,17 | 77,31 | 74,92 | 77,28 | 3,08% | - |
| 24.02.2026 | 74,12 | 76,68 | 73,92 | 74,97 | 0,60% | 6,00 |
| 23.02.2026 | 76,73 | 77,55 | 73,91 | 74,52 | -3,47% | 55,00 |
| 20.02.2026 | 78,70 | 79,14 | 76,64 | 77,19 | -1,64% | 67,00 |
| 19.02.2026 | 80,02 | 80,31 | 78,09 | 78,48 | -2,07% | 27,00 |
| 18.02.2026 | 79,52 | 80,23 | 78,63 | 80,14 | 1,92% | - |
| 17.02.2026 | 79,69 | 80,79 | 78,48 | 78,63 | -1,89% | 4,00 |
| 16.02.2026 | 79,54 | 80,73 | 79,54 | 80,14 | 0,46% | - |
| 13.02.2026 | 78,10 | 79,82 | 77,43 | 79,78 | 2,43% | 174,00 |
| 12.02.2026 | 79,94 | 80,80 | 77,25 | 77,89 | -2,63% | 85,00 |
| 11.02.2026 | 83,40 | 83,92 | 79,14 | 79,99 | -4,03% | - |
| 10.02.2026 | 82,40 | 83,63 | 81,54 | 83,34 | 1,20% | 15,00 |
| 09.02.2026 | 83,25 | 84,07 | 81,08 | 82,35 | -1,26% | - |
| 06.02.2026 | 83,34 | 84,43 | 82,64 | 83,40 | 0,31% | - |
| 05.02.2026 | 83,45 | 85,10 | 82,04 | 83,14 | -0,31% | 48,00 |
| 04.02.2026 | 82,56 | 84,14 | 80,37 | 83,40 | 0,94% | 26,00 |
| 03.02.2026 | 87,31 | 87,31 | 82,15 | 82,62 | -5,33% | 65,00 |
| 02.02.2026 | 87,03 | 87,98 | 86,14 | 87,27 | 1,55% | 25,00 |
| 30.01.2026 | 84,90 | 86,07 | 84,90 | 85,94 | 0,82% | - |
| 29.01.2026 | 86,18 | 87,19 | 84,87 | 85,24 | -0,71% | 65,00 |
| 28.01.2026 | 87,58 | 87,58 | 85,25 | 85,85 | -1,96% | 8,00 |
| 27.01.2026 | 88,94 | 90,79 | 86,81 | 87,57 | -2,13% | 190,00 |
| 26.01.2026 | 90,17 | 90,80 | 88,57 | 89,48 | -1,03% | 25,00 |
| 23.01.2026 | 91,41 | 91,61 | 90,20 | 90,41 | -1,01% | 100,00 |
| 22.01.2026 | 91,93 | 92,54 | 91,14 | 91,33 | -0,73% | - |
| 21.01.2026 | 91,99 | 92,74 | 91,28 | 92,00 | 0,11% | 29,00 |
| 20.01.2026 | 95,02 | 95,02 | 91,66 | 91,90 | -3,29% | 37,00 |
| 19.01.2026 | 95,21 | 96,12 | 94,26 | 95,02 | -0,34% | 1,00 |
| 16.01.2026 | 95,32 | 96,08 | 94,53 | 95,35 | 0,14% | 400,00 |
| 15.01.2026 | 94,28 | 96,50 | 94,28 | 95,22 | 0,52% | - |
| 14.01.2026 | 94,60 | 95,16 | 93,70 | 94,73 | 0,24% | 1,00 |
| 13.01.2026 | 96,68 | 96,94 | 93,56 | 94,50 | -2,10% | 171,00 |
| 12.01.2026 | 97,02 | 97,46 | 96,34 | 96,53 | -1,56% | 19,00 |
| 09.01.2026 | 98,00 | 98,96 | 95,57 | 98,06 | -0,24% | 30,00 |
| 08.01.2026 | 94,73 | 98,44 | 94,71 | 98,30 | 2,53% | - |
| 07.01.2026 | 95,07 | 96,06 | 94,96 | 95,87 | 0,56% | - |
| 06.01.2026 | 93,99 | 95,45 | 92,92 | 95,33 | 1,78% | 2,00 |
| 05.01.2026 | 92,85 | 94,37 | 92,45 | 93,66 | 0,35% | 107,00 |
| 02.01.2026 | 96,93 | 96,93 | 92,44 | 93,33 | -3,64% | 174,00 |
| 30.12.2025 | 96,93 | 96,93 | 96,65 | 96,86 | 0,00% | - |
| 29.12.2025 | 97,01 | 97,49 | 95,71 | 96,86 | 0,20% | 94,00 |
| 23.12.2025 | 97,04 | 98,04 | 96,47 | 96,66 | -1,12% | - |
| 22.12.2025 | 95,24 | 97,79 | 94,96 | 97,76 | 1,97% | 49,00 |
| 19.12.2025 | 97,68 | 100,86 | 93,06 | 95,87 | -1,78% | 76,00 |
| 18.12.2025 | 99,32 | 100,52 | 96,79 | 97,61 | -2,10% | - |
| 17.12.2025 | 97,69 | 100,27 | 97,18 | 99,70 | 1,64% | - |
| 16.12.2025 | 97,88 | 98,54 | 96,93 | 98,09 | -0,39% | - |
| 15.12.2025 | 98,30 | 99,37 | 97,88 | 98,48 | 0,15% | 52,00 |
| 12.12.2025 | 97,97 | 99,26 | 97,66 | 98,33 | 0,89% | 3,00 |
| 11.12.2025 | 96,54 | 97,83 | 95,99 | 97,46 | 1,06% | 57,00 |
| 10.12.2025 | 96,99 | 97,58 | 96,38 | 96,43 | -0,66% | - |
| 09.12.2025 | 96,61 | 97,59 | 96,50 | 97,07 | 0,33% | 30,00 |
| 08.12.2025 | 96,25 | 96,87 | 95,35 | 96,75 | 0,55% | - |
| 05.12.2025 | 95,94 | 97,63 | 95,73 | 96,23 | 0,17% | 10,00 |
| 04.12.2025 | 98,23 | 98,23 | 95,51 | 96,06 | -1,18% | - |
| 03.12.2025 | 95,30 | 97,21 | 94,78 | 97,21 | 1,89% | 20,00 |