142,010€
-0,74%
Echtzeit-Aktienkurs Paychex
Bid:
Ask:
Aktienkurse zur Paychex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 145,43 | 146,28 | 144,31 | 144,37 | -0,45% | 572,00 |
| 05.02.2025 | 143,00 | 145,14 | 142,52 | 145,02 | 0,65% | 66,00 |
| 04.02.2025 | 144,13 | 144,38 | 142,18 | 144,09 | -0,28% | 356,00 |
| 03.02.2025 | 142,04 | 145,20 | 142,04 | 144,49 | 1,47% | 494,00 |
| 31.01.2025 | 142,77 | 143,60 | 142,08 | 142,40 | 0,13% | 100,00 |
| 30.01.2025 | 141,28 | 143,72 | 140,38 | 142,22 | 0,73% | 268,00 |
| 29.01.2025 | 141,29 | 142,91 | 140,63 | 141,19 | -0,20% | 176,00 |
| 28.01.2025 | 141,37 | 144,29 | 140,88 | 141,47 | 0,20% | 244,00 |
| 27.01.2025 | 138,54 | 141,69 | 137,60 | 141,19 | 1,35% | 913,00 |
| 24.01.2025 | 138,34 | 139,43 | 137,29 | 139,31 | 0,25% | 308,00 |
| 23.01.2025 | 139,02 | 139,64 | 138,58 | 138,96 | -0,04% | 87,00 |
| 22.01.2025 | 139,96 | 140,57 | 138,90 | 139,01 | -0,56% | 29,00 |
| 21.01.2025 | 141,80 | 143,00 | 139,23 | 139,79 | -1,04% | 899,00 |
| 20.01.2025 | 142,35 | 142,80 | 141,16 | 141,26 | -0,77% | 153,00 |
| 17.01.2025 | 142,91 | 146,02 | 142,26 | 142,36 | -0,16% | 360,00 |
| 16.01.2025 | 140,38 | 142,95 | 139,56 | 142,59 | 1,73% | 41,00 |
| 15.01.2025 | 137,73 | 140,96 | 137,49 | 140,16 | 1,95% | 230,00 |
| 14.01.2025 | 137,30 | 138,03 | 136,18 | 137,48 | -0,12% | 97,00 |
| 13.01.2025 | 135,91 | 138,00 | 135,49 | 137,64 | 1,34% | 425,00 |
| 10.01.2025 | 136,16 | 137,43 | 135,00 | 135,82 | -0,18% | 196,00 |
| 09.01.2025 | 135,98 | 136,34 | 135,52 | 136,07 | 0,15% | 138,00 |
| 08.01.2025 | 134,74 | 136,33 | 134,10 | 135,87 | 0,93% | 11,00 |
| 07.01.2025 | 130,76 | 135,22 | 129,75 | 134,62 | 2,82% | 505,00 |
| 06.01.2025 | 135,63 | 136,75 | 130,11 | 130,93 | -3,42% | 907,00 |
| 03.01.2025 | 134,38 | 135,99 | 134,16 | 135,56 | 0,44% | 215,00 |
| 02.01.2025 | 135,98 | 137,11 | 134,83 | 134,97 | 0,51% | 223,00 |
| 30.12.2024 | 135,28 | 135,75 | 133,96 | 134,29 | -0,88% | 141,00 |
| 27.12.2024 | 136,91 | 137,80 | 134,89 | 135,48 | 1,07% | 489,00 |
| 23.12.2024 | 134,13 | 134,50 | 132,76 | 134,04 | 0,29% | 422,00 |
| 20.12.2024 | 132,78 | 134,35 | 130,72 | 133,65 | 0,50% | 1.577,00 |
| 19.12.2024 | 131,01 | 137,01 | 130,00 | 132,99 | 1,33% | 614,00 |
| 18.12.2024 | 133,71 | 135,24 | 131,12 | 131,24 | -1,91% | 230,00 |
| 17.12.2024 | 134,13 | 135,35 | 133,01 | 133,80 | -0,45% | 185,00 |
| 16.12.2024 | 134,20 | 135,48 | 133,88 | 134,41 | 0,01% | 1.160,00 |
| 13.12.2024 | 134,96 | 135,21 | 132,00 | 134,39 | -0,42% | 479,00 |
| 12.12.2024 | 134,11 | 135,42 | 132,76 | 134,96 | 0,34% | 392,00 |
| 11.12.2024 | 135,28 | 136,58 | 134,37 | 134,50 | -0,63% | 125,00 |
| 10.12.2024 | 133,45 | 135,68 | 132,94 | 135,35 | 1,37% | 298,00 |
| 09.12.2024 | 135,37 | 135,54 | 132,07 | 133,52 | -1,29% | 144,00 |
| 06.12.2024 | 134,58 | 136,26 | 134,04 | 135,27 | 0,61% | 332,00 |
| 05.12.2024 | 136,94 | 136,94 | 133,63 | 134,45 | -1,83% | 591,00 |
| 04.12.2024 | 137,65 | 138,66 | 136,39 | 136,96 | -0,45% | 441,00 |
| 03.12.2024 | 138,22 | 138,64 | 136,96 | 137,58 | -0,64% | 443,00 |
| 02.12.2024 | 138,87 | 141,50 | 137,88 | 138,47 | 0,06% | 4.218,00 |
| 29.11.2024 | 138,14 | 139,01 | 137,76 | 138,39 | -0,03% | 73,00 |
| 28.11.2024 | 138,29 | 138,51 | 138,14 | 138,43 | 0,39% | - |
| 27.11.2024 | 139,56 | 139,72 | 137,77 | 137,89 | -1,16% | 551,00 |
| 26.11.2024 | 138,70 | 139,69 | 137,57 | 139,51 | 0,78% | 162,00 |
| 25.11.2024 | 138,96 | 139,42 | 137,15 | 138,43 | -0,30% | 375,00 |
| 22.11.2024 | 137,69 | 139,77 | 137,00 | 138,84 | 0,97% | 116,00 |
| 21.11.2024 | 134,47 | 137,55 | 134,25 | 137,51 | 2,20% | 38,00 |
| 20.11.2024 | 133,19 | 134,78 | 132,00 | 134,55 | 1,35% | 395,00 |
| 19.11.2024 | 133,89 | 134,37 | 132,33 | 132,76 | -0,73% | 16,00 |
| 18.11.2024 | 135,73 | 136,24 | 133,73 | 133,73 | -1,54% | 145,00 |
| 15.11.2024 | 137,64 | 138,08 | 135,40 | 135,82 | -2,02% | 268,00 |
| 14.11.2024 | 138,71 | 140,34 | 137,62 | 138,62 | -0,13% | 732,00 |
| 13.11.2024 | 139,02 | 139,96 | 138,49 | 138,80 | -0,39% | 64,00 |
| 12.11.2024 | 139,74 | 141,08 | 139,34 | 139,34 | -0,14% | 469,00 |
| 11.11.2024 | 138,80 | 141,53 | 138,76 | 139,53 | 0,65% | 300,00 |
| 08.11.2024 | 136,01 | 139,29 | 135,85 | 138,63 | 2,14% | 651,00 |
| 07.11.2024 | 138,50 | 138,50 | 134,85 | 135,73 | -1,88% | 441,00 |
| 06.11.2024 | 132,52 | 139,00 | 132,41 | 138,33 | 8,15% | 1.192,00 |
| 05.11.2024 | 128,56 | 128,77 | 127,59 | 127,90 | -0,38% | 1,00 |
| 04.11.2024 | 127,67 | 128,71 | 127,20 | 128,39 | -0,04% | 180,00 |
| 01.11.2024 | 128,11 | 129,10 | 126,96 | 128,44 | 0,34% | 373,00 |
| 31.10.2024 | 129,66 | 130,46 | 128,01 | 128,01 | -1,58% | 89,00 |
| 30.10.2024 | 131,02 | 131,36 | 129,30 | 130,07 | -0,87% | 27,00 |
| 29.10.2024 | 129,68 | 131,83 | 129,20 | 131,21 | 1,17% | 69,00 |
| 28.10.2024 | 130,46 | 130,70 | 128,85 | 129,69 | -0,22% | 623,00 |
| 25.10.2024 | 130,86 | 131,81 | 129,86 | 129,98 | -0,70% | 87,00 |
| 24.10.2024 | 130,86 | 131,82 | 130,29 | 130,90 | -0,12% | 63,00 |
| 23.10.2024 | 130,45 | 131,64 | 130,28 | 131,06 | 0,09% | 97,00 |
| 22.10.2024 | 130,26 | 131,11 | 129,08 | 130,94 | 0,40% | 52,00 |
| 21.10.2024 | 130,26 | 130,84 | 129,71 | 130,42 | 0,17% | 31,00 |
| 18.10.2024 | 131,22 | 131,48 | 129,97 | 130,20 | -0,95% | 68,00 |
| 17.10.2024 | 130,96 | 132,37 | 130,57 | 131,45 | 0,30% | 200,00 |
| 16.10.2024 | 130,57 | 131,22 | 129,29 | 131,06 | 0,28% | 104,00 |
| 15.10.2024 | 130,98 | 132,23 | 129,98 | 130,69 | 0,10% | 482,00 |
| 14.10.2024 | 126,76 | 130,89 | 126,76 | 130,56 | 2,75% | 330,00 |
| 11.10.2024 | 127,34 | 128,00 | 126,80 | 127,06 | -0,27% | 157,00 |
| 10.10.2024 | 127,73 | 128,02 | 126,81 | 127,41 | -0,34% | 260,00 |
| 09.10.2024 | 125,28 | 127,90 | 124,50 | 127,84 | 1,53% | 418,00 |
| 08.10.2024 | 125,10 | 126,31 | 124,66 | 125,91 | 0,53% | 92,00 |
| 07.10.2024 | 126,62 | 126,62 | 124,82 | 125,25 | -0,85% | 658,00 |
| 04.10.2024 | 126,47 | 128,14 | 126,19 | 126,32 | -0,02% | 98,00 |
| 03.10.2024 | 127,41 | 127,92 | 125,83 | 126,35 | -0,86% | 167,00 |
| 02.10.2024 | 127,20 | 128,66 | 125,45 | 127,45 | 0,21% | 888,00 |
| 01.10.2024 | 120,38 | 127,93 | 119,47 | 127,18 | 5,40% | 349,00 |
| 30.09.2024 | 119,07 | 120,97 | 118,74 | 120,66 | 1,29% | 134,00 |