122,870€
-0,54%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 123,00 | 123,30 | 122,70 | 122,87 | -0,54% | 10,00 |
| 30.06.2025 | 123,53 | 123,79 | 122,10 | 123,54 | 0,44% | 750,00 |
| 27.06.2025 | 120,75 | 123,44 | 120,17 | 123,00 | 2,13% | 2.527,00 |
| 26.06.2025 | 119,15 | 120,68 | 117,65 | 120,43 | 1,45% | 1.166,00 |
| 25.06.2025 | 131,64 | 134,91 | 117,41 | 118,71 | -9,44% | 3.135,00 |
| 24.06.2025 | 131,18 | 131,72 | 129,23 | 131,08 | 0,34% | 324,00 |
| 23.06.2025 | 129,31 | 130,78 | 128,90 | 130,64 | 0,86% | 904,00 |
| 20.06.2025 | 130,11 | 131,36 | 129,11 | 129,52 | -0,08% | 60,00 |
| 19.06.2025 | 130,86 | 130,90 | 129,30 | 129,62 | -0,99% | 63,00 |
| 18.06.2025 | 132,66 | 132,94 | 130,74 | 130,92 | -1,42% | 165,00 |
| 17.06.2025 | 132,44 | 133,30 | 131,69 | 132,81 | -0,10% | 74,00 |
| 16.06.2025 | 132,90 | 133,43 | 132,20 | 132,94 | 0,29% | 834,00 |
| 13.06.2025 | 131,34 | 133,30 | 131,04 | 132,55 | 0,01% | 96,00 |
| 12.06.2025 | 133,18 | 133,55 | 130,63 | 132,54 | -1,20% | - |
| 11.06.2025 | 135,63 | 136,37 | 133,51 | 134,15 | -1,29% | 24,00 |
| 10.06.2025 | 137,27 | 137,66 | 134,72 | 135,90 | -1,24% | 215,00 |
| 09.06.2025 | 139,72 | 140,56 | 136,64 | 137,60 | -1,90% | 90,00 |
| 06.06.2025 | 140,16 | 141,60 | 139,85 | 140,26 | 0,75% | 216,00 |
| 05.06.2025 | 139,78 | 140,48 | 138,24 | 139,21 | -0,34% | 51,00 |
| 04.06.2025 | 139,26 | 139,97 | 138,07 | 139,69 | 0,33% | 56,00 |
| 03.06.2025 | 137,47 | 139,25 | 136,80 | 139,23 | 1,22% | 87,00 |
| 02.06.2025 | 138,24 | 138,25 | 136,00 | 137,55 | -1,10% | 191,00 |
| 30.05.2025 | 139,04 | 140,14 | 138,28 | 139,08 | 0,48% | 25,00 |
| 29.05.2025 | 140,60 | 140,64 | 137,39 | 138,41 | -0,47% | 114,00 |
| 28.05.2025 | 140,36 | 141,34 | 139,03 | 139,07 | -0,84% | 22,00 |
| 27.05.2025 | 137,94 | 140,48 | 137,86 | 140,25 | 1,51% | 269,00 |
| 26.05.2025 | 137,90 | 138,69 | 137,75 | 138,17 | 0,61% | 176,00 |
| 23.05.2025 | 137,86 | 138,38 | 135,72 | 137,33 | -0,80% | 19,00 |
| 22.05.2025 | 137,91 | 139,17 | 137,28 | 138,44 | 0,22% | 61,00 |
| 21.05.2025 | 138,62 | 138,88 | 137,02 | 138,13 | -1,12% | 33,00 |
| 20.05.2025 | 140,32 | 140,96 | 139,30 | 139,70 | -0,69% | 258,00 |
| 19.05.2025 | 138,50 | 140,78 | 137,38 | 140,67 | 0,55% | 162,00 |
| 16.05.2025 | 137,64 | 140,16 | 136,98 | 139,90 | 1,35% | 219,00 |
| 15.05.2025 | 135,05 | 138,18 | 134,61 | 138,03 | 1,44% | 162,00 |
| 14.05.2025 | 135,26 | 136,32 | 133,20 | 136,07 | 0,65% | 149,00 |
| 13.05.2025 | 136,19 | 136,89 | 135,15 | 135,19 | -1,08% | 66,00 |
| 12.05.2025 | 135,62 | 139,07 | 135,01 | 136,66 | 1,45% | 590,00 |
| 09.05.2025 | 134,77 | 135,11 | 133,55 | 134,71 | -0,04% | 32,00 |
| 08.05.2025 | 133,75 | 136,09 | 133,21 | 134,76 | 1,36% | 14,00 |
| 07.05.2025 | 131,75 | 133,65 | 131,00 | 132,95 | 1,34% | 431,00 |
| 06.05.2025 | 131,70 | 131,86 | 130,11 | 131,19 | -0,67% | 21,00 |
| 05.05.2025 | 131,40 | 133,13 | 130,92 | 132,08 | -0,31% | 294,00 |
| 02.05.2025 | 129,44 | 133,11 | 128,55 | 132,49 | 1,99% | 92,00 |
| 30.04.2025 | 128,41 | 129,96 | 124,94 | 129,91 | 0,95% | 1.078,00 |
| 29.04.2025 | 126,70 | 129,36 | 125,85 | 128,69 | 1,96% | 52,00 |
| 28.04.2025 | 125,31 | 126,87 | 124,69 | 126,22 | 0,14% | 101,00 |
| 25.04.2025 | 127,34 | 127,50 | 124,91 | 126,04 | -0,57% | 75,00 |
| 24.04.2025 | 125,72 | 126,90 | 123,78 | 126,76 | 0,24% | 94,00 |
| 23.04.2025 | 128,00 | 128,19 | 125,38 | 126,46 | 0,74% | 344,00 |
| 22.04.2025 | 121,50 | 125,68 | 121,45 | 125,53 | -1,38% | 320,00 |
| 17.04.2025 | 129,21 | 129,57 | 126,75 | 127,29 | -0,38% | 257,00 |
| 16.04.2025 | 128,71 | 130,56 | 126,86 | 127,77 | -2,32% | - |
| 15.04.2025 | 131,13 | 132,43 | 130,62 | 130,80 | -0,43% | 42,00 |
| 14.04.2025 | 129,53 | 131,54 | 129,25 | 131,36 | 1,55% | 156,00 |
| 11.04.2025 | 129,17 | 130,80 | 124,87 | 129,36 | 0,27% | 394,00 |
| 10.04.2025 | 133,12 | 133,57 | 125,33 | 129,01 | -3,54% | 267,00 |
| 09.04.2025 | 119,50 | 133,84 | 119,00 | 133,74 | 7,11% | 1.973,00 |
| 08.04.2025 | 130,20 | 131,51 | 123,55 | 124,86 | -3,09% | 291,00 |
| 07.04.2025 | 122,00 | 132,74 | 122,00 | 128,84 | -1,61% | 1.066,00 |
| 04.04.2025 | 138,22 | 141,00 | 130,93 | 130,95 | -5,96% | 827,00 |
| 03.04.2025 | 137,79 | 140,13 | 135,54 | 139,25 | -2,54% | 230,00 |
| 02.04.2025 | 143,06 | 143,30 | 141,47 | 142,88 | -0,27% | 93,00 |
| 01.04.2025 | 142,19 | 143,58 | 141,49 | 143,26 | 0,36% | 227,00 |
| 31.03.2025 | 139,30 | 143,02 | 138,77 | 142,74 | 2,66% | 430,00 |
| 28.03.2025 | 140,62 | 141,82 | 138,64 | 139,04 | -1,19% | 82,00 |
| 27.03.2025 | 139,65 | 140,85 | 137,15 | 140,71 | 0,72% | 144,00 |
| 26.03.2025 | 133,63 | 141,94 | 130,11 | 139,71 | 4,57% | 396,00 |
| 25.03.2025 | 134,02 | 134,65 | 132,66 | 133,61 | -0,39% | 364,00 |
| 24.03.2025 | 132,64 | 134,35 | 132,43 | 134,13 | 1,65% | 786,00 |
| 21.03.2025 | 133,99 | 134,01 | 131,73 | 131,95 | -1,35% | 95,00 |
| 20.03.2025 | 135,80 | 136,38 | 133,73 | 133,76 | -1,21% | 59,00 |
| 19.03.2025 | 134,69 | 136,00 | 134,47 | 135,40 | 0,80% | - |
| 18.03.2025 | 135,63 | 135,89 | 133,19 | 134,32 | -0,90% | 120,00 |
| 17.03.2025 | 133,55 | 135,92 | 132,44 | 135,54 | 1,46% | 260,00 |
| 14.03.2025 | 133,28 | 133,97 | 131,63 | 133,59 | 0,69% | 151,00 |
| 13.03.2025 | 132,29 | 135,00 | 131,56 | 132,67 | 0,35% | 998,00 |
| 12.03.2025 | 134,43 | 135,51 | 131,94 | 132,21 | -1,39% | 333,00 |
| 11.03.2025 | 142,71 | 142,76 | 134,08 | 134,08 | -6,06% | 612,00 |
| 10.03.2025 | 141,11 | 146,14 | 139,52 | 142,73 | 0,77% | 977,00 |
| 07.03.2025 | 138,55 | 141,98 | 137,09 | 141,64 | 1,93% | 220,00 |
| 06.03.2025 | 140,80 | 140,86 | 137,34 | 138,96 | -1,47% | 976,00 |
| 05.03.2025 | 143,74 | 143,80 | 140,10 | 141,04 | -1,47% | 548,00 |
| 04.03.2025 | 146,50 | 147,14 | 143,11 | 143,14 | -2,19% | 648,00 |
| 03.03.2025 | 145,91 | 147,24 | 145,08 | 146,34 | 0,05% | 310,00 |
| 28.02.2025 | 143,10 | 146,33 | 142,90 | 146,27 | 2,32% | 149,00 |
| 27.02.2025 | 142,78 | 144,55 | 142,45 | 142,95 | 0,46% | 260,00 |
| 26.02.2025 | 144,21 | 144,44 | 142,12 | 142,30 | -0,97% | 242,00 |
| 25.02.2025 | 143,18 | 144,46 | 142,52 | 143,70 | 0,34% | 192,00 |
| 24.02.2025 | 142,05 | 144,16 | 141,78 | 143,22 | 0,86% | 239,00 |
| 21.02.2025 | 143,06 | 143,80 | 141,15 | 142,00 | -0,75% | 802,00 |
| 20.02.2025 | 143,65 | 144,28 | 142,46 | 143,07 | -0,56% | 747,00 |
| 19.02.2025 | 142,02 | 144,05 | 141,58 | 143,87 | 1,29% | 238,00 |
| 18.02.2025 | 141,64 | 142,72 | 140,89 | 142,04 | 0,49% | 201,00 |
| 17.02.2025 | 140,18 | 141,41 | 140,18 | 141,35 | 0,67% | 100,00 |
| 14.02.2025 | 142,58 | 142,61 | 140,29 | 140,41 | -1,20% | 57,00 |
| 13.02.2025 | 141,10 | 142,19 | 140,50 | 142,12 | 0,50% | 304,00 |
| 12.02.2025 | 141,00 | 141,61 | 139,22 | 141,41 | 0,35% | 167,00 |
| 11.02.2025 | 142,32 | 142,54 | 140,62 | 140,91 | -1,16% | 428,00 |
| 10.02.2025 | 142,53 | 143,43 | 142,16 | 142,56 | 0,39% | 11,00 |
| 07.02.2025 | 143,55 | 144,40 | 142,00 | 142,00 | -1,64% | 37,00 |