85,700€
1,07%
Echtzeit-Aktienkurs Paychex
Bid:
Ask:
Aktienkurse zur Paychex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 84,68 | 86,21 | 83,75 | 85,36 | 0,66% | 1.960,00 |
| 17.06.2026 | 86,41 | 87,04 | 84,47 | 84,80 | -1,71% | 12,00 |
| 16.06.2026 | 87,06 | 88,47 | 85,40 | 86,27 | -0,76% | 88,00 |
| 15.06.2026 | 87,10 | 89,47 | 86,41 | 86,93 | -0,03% | 101,00 |
| 12.06.2026 | 85,93 | 87,22 | 84,76 | 86,96 | 1,08% | - |
| 11.06.2026 | 87,76 | 88,28 | 85,79 | 86,04 | -2,02% | 12,00 |
| 10.06.2026 | 86,88 | 88,06 | 85,40 | 87,81 | 1,23% | 1,00 |
| 09.06.2026 | 85,77 | 86,75 | 84,29 | 86,75 | 1,00% | 342,00 |
| 08.06.2026 | 87,50 | 87,75 | 85,40 | 85,89 | -1,50% | 1,00 |
| 05.06.2026 | 85,68 | 87,94 | 85,54 | 87,20 | 1,76% | - |
| 04.06.2026 | 84,92 | 87,73 | 84,76 | 85,69 | 1,13% | 13,00 |
| 03.06.2026 | 86,83 | 86,97 | 84,14 | 84,73 | -2,63% | 13,00 |
| 02.06.2026 | 88,07 | 88,07 | 84,70 | 87,02 | -1,48% | 35,00 |
| 01.06.2026 | 83,18 | 88,47 | 82,99 | 88,33 | 5,96% | 67,00 |
| 29.05.2026 | 81,98 | 84,03 | 81,65 | 83,36 | 1,66% | 20,00 |
| 28.05.2026 | 82,03 | 82,46 | 80,62 | 81,99 | 1,02% | - |
| 27.05.2026 | 81,67 | 82,58 | 80,89 | 81,17 | -0,45% | - |
| 26.05.2026 | 84,13 | 84,13 | 81,03 | 81,53 | -3,13% | 36,00 |
| 25.05.2026 | 83,64 | 84,20 | 83,64 | 84,17 | 0,70% | - |
| 22.05.2026 | 81,35 | 83,73 | 80,74 | 83,58 | 2,81% | 71,00 |
| 21.05.2026 | 81,65 | 81,90 | 80,18 | 81,30 | -0,07% | - |
| 20.05.2026 | 81,42 | 82,06 | 79,06 | 81,36 | -0,20% | 1,00 |
| 19.05.2026 | 81,11 | 83,71 | 80,94 | 81,52 | 0,37% | 479,00 |
| 18.05.2026 | 78,70 | 81,43 | 78,24 | 81,22 | 3,16% | - |
| 15.05.2026 | 76,27 | 79,05 | 75,74 | 78,74 | 3,18% | 6,00 |
| 14.05.2026 | 77,52 | 77,83 | 75,90 | 76,31 | -0,55% | 10,00 |
| 13.05.2026 | 80,07 | 80,07 | 74,69 | 76,73 | -4,11% | 1,00 |
| 12.05.2026 | 79,70 | 81,39 | 79,19 | 80,02 | 0,21% | 1,00 |
| 11.05.2026 | 79,63 | 80,32 | 78,50 | 79,85 | 0,39% | - |
| 08.05.2026 | 80,40 | 81,26 | 78,16 | 79,54 | -1,30% | 1,00 |
| 07.05.2026 | 77,78 | 80,89 | 77,21 | 80,59 | 3,45% | - |
| 06.05.2026 | 79,41 | 80,03 | 77,08 | 77,91 | -1,91% | - |
| 05.05.2026 | 79,11 | 79,64 | 77,73 | 79,42 | 0,65% | - |
| 04.05.2026 | 79,36 | 80,59 | 78,67 | 78,91 | 0,18% | 60,00 |
| 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 |