100,740€
-0,17%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 100,62 | 100,62 | 99,75 | 99,75 | -1,15% | - |
| 30.07.2026 | 105,73 | 107,08 | 98,75 | 100,91 | -5,44% | - |
| 29.07.2026 | 104,39 | 109,60 | 104,07 | 106,71 | 2,66% | 65,00 |
| 28.07.2026 | 100,56 | 105,24 | 100,49 | 103,94 | 2,34% | 2,00 |
| 27.07.2026 | 100,04 | 102,81 | 99,54 | 101,56 | 1,60% | 146,00 |
| 24.07.2026 | 96,71 | 100,58 | 96,71 | 99,96 | 3,15% | - |
| 23.07.2026 | 97,67 | 98,87 | 96,11 | 96,91 | -0,17% | - |
| 22.07.2026 | 98,26 | 98,96 | 96,49 | 97,07 | -1,25% | - |
| 21.07.2026 | 101,01 | 101,05 | 98,24 | 98,30 | -2,46% | - |
| 20.07.2026 | 100,24 | 101,00 | 98,65 | 100,77 | 1,10% | 121,00 |
| 17.07.2026 | 100,50 | 102,92 | 98,35 | 99,67 | -0,46% | 20,00 |
| 16.07.2026 | 96,05 | 100,74 | 95,77 | 100,13 | 4,37% | 1,00 |
| 15.07.2026 | 95,88 | 98,23 | 95,46 | 95,94 | 0,06% | - |
| 14.07.2026 | 97,09 | 97,35 | 93,77 | 95,88 | -1,29% | 13,00 |
| 13.07.2026 | 94,20 | 98,04 | 93,90 | 97,13 | 3,17% | 11,00 |
| 10.07.2026 | 92,94 | 94,78 | 92,75 | 94,15 | 1,43% | 164,00 |
| 09.07.2026 | 93,31 | 93,51 | 90,92 | 92,82 | -0,67% | - |
| 08.07.2026 | 94,64 | 96,61 | 92,68 | 93,45 | -1,26% | - |
| 07.07.2026 | 92,27 | 95,98 | 92,12 | 94,65 | 2,96% | - |
| 06.07.2026 | 92,52 | 93,48 | 91,68 | 91,93 | -0,89% | 20,00 |
| 03.07.2026 | 92,71 | 93,17 | 92,69 | 92,76 | -0,34% | 130,00 |
| 02.07.2026 | 90,33 | 93,08 | 88,94 | 93,07 | 3,02% | 20,00 |
| 01.07.2026 | 86,09 | 91,30 | 85,97 | 90,34 | 4,98% | 6,00 |
| 30.06.2026 | 87,11 | 87,86 | 85,60 | 86,06 | -1,36% | - |
| 29.06.2026 | 86,87 | 88,61 | 86,51 | 87,24 | 0,06% | 32,00 |
| 26.06.2026 | 85,63 | 87,35 | 84,58 | 87,19 | 2,38% | 10,00 |
| 25.06.2026 | 83,69 | 88,13 | 83,69 | 85,17 | 0,58% | 40,00 |
| 24.06.2026 | 86,47 | 87,80 | 81,50 | 84,67 | -2,01% | 100,00 |
| 23.06.2026 | 84,38 | 87,36 | 83,41 | 86,41 | 2,18% | 24,00 |
| 22.06.2026 | 85,43 | 86,30 | 83,91 | 84,57 | -0,87% | 40,00 |
| 19.06.2026 | 85,70 | 85,79 | 85,30 | 85,31 | -0,06% | 32,00 |
| 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% | - |