121,320€
0,53%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 120,46 | 120,82 | 120,46 | 120,82 | 0,12% | - |
| 07.08.2025 | 119,44 | 120,68 | 119,44 | 120,68 | 0,95% | - |
| 06.08.2025 | 120,44 | 120,44 | 119,54 | 119,54 | -0,52% | 20,00 |
| 05.08.2025 | 120,64 | 120,64 | 120,16 | 120,16 | 0,18% | - |
| 04.08.2025 | 120,54 | 120,54 | 119,94 | 119,94 | -0,96% | - |
| 01.08.2025 | 125,68 | 125,68 | 121,10 | 121,10 | -5,35% | - |
| 31.07.2025 | 125,98 | 128,06 | 125,92 | 127,94 | -0,16% | 92,00 |
| 30.07.2025 | 127,34 | 128,14 | 127,34 | 128,14 | 1,73% | - |
| 29.07.2025 | 126,46 | 127,54 | 125,96 | 125,96 | -0,55% | 12,00 |
| 28.07.2025 | 126,52 | 127,96 | 126,52 | 126,66 | 1,51% | 35,00 |
| 25.07.2025 | 124,50 | 125,00 | 124,50 | 124,78 | 1,33% | 100,00 |
| 24.07.2025 | 122,72 | 123,14 | 122,72 | 123,14 | -0,19% | - |
| 23.07.2025 | 123,36 | 123,38 | 123,36 | 123,38 | -0,23% | - |
| 22.07.2025 | 121,80 | 123,66 | 121,80 | 123,66 | 1,19% | - |
| 21.07.2025 | 122,54 | 122,54 | 121,74 | 122,20 | -0,31% | 21,00 |
| 18.07.2025 | 123,30 | 123,30 | 122,58 | 122,58 | -0,94% | - |
| 17.07.2025 | 122,56 | 124,04 | 122,56 | 123,74 | 1,61% | 186,00 |
| 16.07.2025 | 120,60 | 121,78 | 120,60 | 121,78 | -0,52% | - |
| 15.07.2025 | 123,70 | 123,70 | 122,42 | 122,42 | -0,10% | - |
| 14.07.2025 | 121,82 | 122,54 | 121,82 | 122,54 | -0,92% | - |
| 11.07.2025 | 123,68 | 123,68 | 123,68 | 123,68 | -0,24% | - |
| 10.07.2025 | 123,80 | 123,98 | 123,80 | 123,98 | 0,15% | - |
| 09.07.2025 | 123,80 | 123,80 | 123,80 | 123,80 | -0,19% | - |
| 08.07.2025 | 124,04 | 124,04 | 124,04 | 124,04 | -0,45% | - |
| 07.07.2025 | 124,04 | 125,54 | 124,04 | 124,60 | 0,58% | 156,00 |
| 04.07.2025 | 124,70 | 124,70 | 123,88 | 123,88 | -0,16% | 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% | - |