124,100€
0,02%
Echtzeit-Aktienkurs Paychex
Bid:
Ask:
Aktienkurse zur Paychex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 125,10 | 125,34 | 123,88 | 124,21 | 0,10% | 40,00 |
| 03.07.2025 | 123,64 | 124,20 | 123,64 | 124,08 | -0,93% | - |
| 02.07.2025 | 125,14 | 125,24 | 125,14 | 125,24 | 1,57% | 1,00 |
| 01.07.2025 | 123,30 | 123,30 | 123,30 | 123,30 | 0,20% | - |
| 30.06.2025 | 123,06 | 123,06 | 123,06 | 123,06 | 1,70% | - |
| 27.06.2025 | 121,00 | 121,00 | 121,00 | 121,00 | 0,52% | - |
| 26.06.2025 | 117,34 | 120,38 | 117,34 | 120,38 | -9,75% | 57,00 |
| 25.06.2025 | 131,34 | 133,38 | 131,20 | 133,38 | 3,04% | 50,00 |
| 24.06.2025 | 131,16 | 132,20 | 129,44 | 129,44 | -0,22% | 228,00 |
| 23.06.2025 | 129,04 | 130,28 | 129,04 | 129,72 | 0,32% | 733,00 |
| 20.06.2025 | 129,30 | 129,30 | 129,30 | 129,30 | -0,95% | - |
| 19.06.2025 | 130,54 | 130,54 | 130,54 | 130,54 | -0,88% | - |
| 18.06.2025 | 132,34 | 132,34 | 131,70 | 131,70 | -0,74% | 100,00 |
| 17.06.2025 | 131,64 | 132,68 | 131,64 | 132,68 | 0,71% | 39,00 |
| 16.06.2025 | 132,72 | 132,72 | 131,74 | 131,74 | 1,76% | 533,00 |
| 13.06.2025 | 129,46 | 129,46 | 129,46 | 129,46 | -2,59% | - |
| 12.06.2025 | 132,90 | 132,90 | 132,90 | 132,90 | -1,80% | - |
| 11.06.2025 | 135,34 | 135,34 | 135,34 | 135,34 | -0,89% | - |
| 10.06.2025 | 136,96 | 136,96 | 136,56 | 136,56 | -2,02% | 25,00 |
| 09.06.2025 | 139,38 | 139,38 | 139,38 | 139,38 | 0,53% | - |
| 06.06.2025 | 138,64 | 138,64 | 138,64 | 138,64 | -0,60% | - |
| 05.06.2025 | 139,48 | 139,48 | 139,48 | 139,48 | 0,42% | - |
| 04.06.2025 | 138,90 | 138,90 | 138,90 | 138,90 | 0,42% | - |
| 03.06.2025 | 137,16 | 138,32 | 137,16 | 138,32 | 0,82% | 10,00 |
| 02.06.2025 | 137,20 | 137,20 | 137,20 | 137,20 | -0,26% | - |
| 30.05.2025 | 137,56 | 137,56 | 137,56 | 137,56 | -0,78% | - |
| 29.05.2025 | 140,02 | 140,02 | 138,64 | 138,64 | -1,37% | - |
| 28.05.2025 | 140,06 | 140,56 | 140,06 | 140,56 | 1,53% | - |
| 27.05.2025 | 137,66 | 138,44 | 137,66 | 138,44 | 1,23% | - |
| 26.05.2025 | 136,76 | 136,76 | 136,76 | 136,76 | 0,21% | - |
| 23.05.2025 | 136,74 | 136,74 | 136,48 | 136,48 | -1,61% | - |
| 22.05.2025 | 136,96 | 138,72 | 136,96 | 138,72 | 0,27% | 22,00 |
| 21.05.2025 | 138,06 | 138,34 | 138,06 | 138,34 | -1,21% | - |
| 20.05.2025 | 139,06 | 140,04 | 139,06 | 140,04 | 0,92% | - |
| 19.05.2025 | 137,64 | 138,76 | 137,64 | 138,76 | 0,74% | - |
| 16.05.2025 | 136,66 | 137,74 | 136,62 | 137,74 | 0,35% | 80,00 |
| 15.05.2025 | 136,40 | 137,26 | 136,40 | 137,26 | 2,96% | 15,00 |
| 14.05.2025 | 134,96 | 134,96 | 133,32 | 133,32 | -1,93% | - |
| 13.05.2025 | 135,86 | 135,94 | 135,86 | 135,94 | 0,30% | - |
| 12.05.2025 | 135,54 | 135,54 | 135,54 | 135,54 | 1,13% | - |
| 09.05.2025 | 134,46 | 134,46 | 134,02 | 134,02 | 0,51% | - |
| 08.05.2025 | 133,44 | 133,44 | 133,34 | 133,34 | 1,28% | - |
| 07.05.2025 | 131,14 | 131,66 | 131,14 | 131,66 | 1,21% | - |
| 06.05.2025 | 131,40 | 131,40 | 130,08 | 130,08 | -1,92% | - |
| 05.05.2025 | 131,34 | 132,62 | 131,34 | 132,62 | 1,36% | 100,00 |
| 02.05.2025 | 128,90 | 130,84 | 128,90 | 130,84 | 3,82% | - |
| 30.04.2025 | 128,18 | 128,18 | 126,02 | 126,02 | -0,57% | - |
| 29.04.2025 | 126,20 | 126,74 | 126,20 | 126,74 | 0,19% | - |
| 28.04.2025 | 125,52 | 126,50 | 125,52 | 126,50 | 0,97% | - |
| 25.04.2025 | 126,86 | 128,50 | 125,28 | 125,28 | 0,76% | 39,00 |
| 24.04.2025 | 125,36 | 125,36 | 124,34 | 124,34 | -2,66% | - |
| 23.04.2025 | 127,02 | 127,74 | 127,02 | 127,74 | 3,33% | 20,00 |
| 22.04.2025 | 120,00 | 123,62 | 120,00 | 123,62 | -3,86% | 102,00 |
| 17.04.2025 | 128,62 | 128,62 | 128,58 | 128,58 | -0,14% | - |
| 16.04.2025 | 128,60 | 128,76 | 128,60 | 128,76 | -2,32% | - |
| 15.04.2025 | 131,08 | 131,82 | 131,08 | 131,82 | 0,67% | - |
| 14.04.2025 | 129,18 | 130,94 | 129,18 | 130,94 | 3,10% | 99,00 |
| 11.04.2025 | 128,74 | 128,74 | 127,00 | 127,00 | -2,80% | - |
| 10.04.2025 | 131,78 | 131,78 | 129,50 | 130,66 | 5,76% | 200,00 |
| 09.04.2025 | 119,42 | 123,54 | 119,34 | 123,54 | -4,44% | 150,00 |
| 08.04.2025 | 129,52 | 132,52 | 129,28 | 129,28 | -0,05% | 30,00 |
| 07.04.2025 | 126,12 | 129,34 | 124,50 | 129,34 | -5,45% | 348,00 |
| 04.04.2025 | 137,70 | 139,88 | 136,80 | 136,80 | -0,18% | 100,00 |
| 03.04.2025 | 137,04 | 137,04 | 137,04 | 137,04 | -3,27% | - |
| 02.04.2025 | 142,74 | 142,74 | 141,68 | 141,68 | -0,28% | - |
| 01.04.2025 | 142,18 | 142,18 | 142,08 | 142,08 | 1,23% | - |
| 31.03.2025 | 137,70 | 140,36 | 137,70 | 140,36 | 0,47% | - |
| 28.03.2025 | 140,02 | 140,02 | 139,70 | 139,70 | 0,29% | - |
| 27.03.2025 | 139,32 | 139,46 | 139,30 | 139,30 | -0,16% | 10,00 |
| 26.03.2025 | 133,30 | 139,52 | 130,06 | 139,52 | 4,70% | 100,00 |
| 25.03.2025 | 133,68 | 133,68 | 133,26 | 133,26 | -0,31% | - |
| 24.03.2025 | 132,32 | 133,68 | 132,32 | 133,68 | 0,88% | - |
| 21.03.2025 | 133,40 | 133,40 | 132,52 | 132,52 | -2,23% | - |
| 20.03.2025 | 135,72 | 135,72 | 135,54 | 135,54 | 0,85% | - |
| 19.03.2025 | 134,40 | 134,40 | 134,40 | 134,40 | -0,13% | - |
| 18.03.2025 | 135,32 | 135,32 | 134,58 | 134,58 | 0,15% | - |
| 17.03.2025 | 133,02 | 134,38 | 133,02 | 134,38 | 1,37% | 10,00 |
| 14.03.2025 | 132,86 | 132,86 | 132,56 | 132,56 | 0,38% | - |
| 13.03.2025 | 131,98 | 133,80 | 131,98 | 132,06 | -0,27% | 22,00 |
| 12.03.2025 | 134,16 | 134,16 | 132,42 | 132,42 | -3,41% | - |
| 11.03.2025 | 141,88 | 141,88 | 137,10 | 137,10 | -4,58% | - |
| 10.03.2025 | 140,78 | 143,68 | 140,78 | 143,68 | 4,13% | - |
| 07.03.2025 | 138,26 | 138,26 | 136,72 | 137,98 | 0,04% | 33,00 |
| 06.03.2025 | 140,20 | 140,20 | 137,92 | 137,92 | -2,32% | - |
| 05.03.2025 | 142,94 | 142,94 | 141,20 | 141,20 | -3,27% | - |
| 04.03.2025 | 145,92 | 145,98 | 145,66 | 145,98 | -0,15% | 17,00 |
| 03.03.2025 | 148,00 | 148,00 | 145,84 | 146,20 | 1,01% | 34,00 |
| 28.02.2025 | 142,82 | 144,74 | 141,80 | 144,74 | 0,58% | 56,00 |
| 27.02.2025 | 142,46 | 143,90 | 142,46 | 143,90 | 0,54% | - |
| 26.02.2025 | 143,76 | 143,76 | 143,12 | 143,12 | -0,56% | - |
| 25.02.2025 | 142,60 | 143,92 | 142,60 | 143,92 | 0,54% | - |
| 24.02.2025 | 141,82 | 143,14 | 141,82 | 143,14 | 1,09% | - |
| 21.02.2025 | 142,72 | 142,72 | 141,60 | 141,60 | -1,30% | - |
| 20.02.2025 | 143,18 | 143,58 | 143,18 | 143,46 | 1,23% | 75,00 |
| 19.02.2025 | 141,72 | 141,72 | 141,72 | 141,72 | -0,07% | - |
| 18.02.2025 | 141,12 | 141,92 | 141,12 | 141,82 | 1,16% | 500,00 |
| 17.02.2025 | 140,20 | 140,20 | 140,20 | 140,20 | -1,02% | - |
| 14.02.2025 | 142,02 | 142,02 | 141,64 | 141,64 | 0,63% | - |
| 13.02.2025 | 140,80 | 140,80 | 140,76 | 140,76 | -0,51% | - |
| 12.02.2025 | 140,68 | 141,48 | 140,26 | 141,48 | 0,33% | 5,00 |