79,515€
3,48%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 77,64 | 77,64 | 77,64 | 77,64 | 1,04% | - |
| 01.04.2026 | 79,66 | 79,66 | 76,84 | 76,84 | -3,33% | - |
| 31.03.2026 | 80,90 | 81,02 | 79,49 | 79,49 | -0,77% | 280,00 |
| 30.03.2026 | 79,05 | 80,11 | 79,05 | 80,11 | -1,29% | - |
| 27.03.2026 | 81,16 | 81,16 | 81,16 | 81,16 | 1,46% | - |
| 26.03.2026 | 79,99 | 79,99 | 79,99 | 79,99 | -0,26% | - |
| 25.03.2026 | 77,78 | 80,20 | 77,78 | 80,20 | -0,34% | 100,00 |
| 24.03.2026 | 80,47 | 80,47 | 80,47 | 80,47 | 1,46% | - |
| 23.03.2026 | 79,31 | 79,31 | 79,31 | 79,31 | 0,97% | - |
| 20.03.2026 | 78,72 | 78,72 | 78,55 | 78,55 | -1,85% | - |
| 19.03.2026 | 79,00 | 80,03 | 79,00 | 80,03 | 0,62% | 75,00 |
| 18.03.2026 | 80,32 | 80,32 | 79,54 | 79,54 | -2,18% | - |
| 17.03.2026 | 80,60 | 81,31 | 80,60 | 81,31 | 0,84% | - |
| 16.03.2026 | 81,09 | 81,09 | 80,63 | 80,63 | 1,23% | - |
| 13.03.2026 | 79,67 | 79,67 | 79,65 | 79,65 | -2,72% | - |
| 12.03.2026 | 80,69 | 81,88 | 80,69 | 81,88 | 0,24% | - |
| 11.03.2026 | 81,70 | 81,70 | 81,68 | 81,68 | -0,02% | - |
| 10.03.2026 | 84,46 | 84,46 | 81,70 | 81,70 | -3,03% | - |
| 09.03.2026 | 86,50 | 86,50 | 84,25 | 84,25 | 1,48% | 120,00 |
| 06.03.2026 | 84,63 | 84,63 | 83,02 | 83,02 | -1,68% | - |
| 05.03.2026 | 82,05 | 84,44 | 82,05 | 84,44 | 3,96% | 100,00 |
| 04.03.2026 | 81,82 | 81,82 | 81,22 | 81,22 | 1,55% | - |
| 03.03.2026 | 79,88 | 79,98 | 79,88 | 79,98 | 1,45% | - |
| 02.03.2026 | 78,71 | 78,84 | 78,71 | 78,84 | 2,23% | - |
| 27.02.2026 | 78,36 | 78,36 | 77,12 | 77,12 | -3,64% | - |
| 26.02.2026 | 77,20 | 80,03 | 77,20 | 80,03 | 6,86% | 50,00 |
| 25.02.2026 | 74,71 | 74,89 | 74,71 | 74,89 | 0,89% | - |
| 24.02.2026 | 74,15 | 74,23 | 74,15 | 74,23 | -0,17% | - |
| 23.02.2026 | 77,00 | 77,00 | 74,36 | 74,36 | -3,39% | - |
| 20.02.2026 | 78,57 | 78,57 | 76,97 | 76,97 | -2,71% | - |
| 19.02.2026 | 79,95 | 79,95 | 79,11 | 79,11 | 0,74% | - |
| 18.02.2026 | 79,00 | 79,00 | 78,53 | 78,53 | -1,27% | - |
| 17.02.2026 | 79,49 | 79,54 | 79,00 | 79,54 | 0,42% | 50,00 |
| 16.02.2026 | 79,21 | 79,21 | 79,21 | 79,21 | 1,19% | - |
| 13.02.2026 | 77,68 | 78,28 | 77,68 | 78,28 | 0,42% | - |
| 12.02.2026 | 79,91 | 79,91 | 77,95 | 77,95 | -4,24% | - |
| 11.02.2026 | 83,08 | 83,08 | 81,40 | 81,40 | -0,13% | 10,00 |
| 10.02.2026 | 82,09 | 82,09 | 81,51 | 81,51 | 1,10% | - |
| 09.02.2026 | 82,64 | 82,64 | 80,62 | 80,62 | -4,08% | - |
| 06.02.2026 | 82,88 | 84,05 | 82,88 | 84,05 | 1,83% | 10,00 |
| 05.02.2026 | 83,49 | 83,49 | 82,54 | 82,54 | 1,58% | 350,00 |
| 04.02.2026 | 81,00 | 81,64 | 81,00 | 81,26 | -4,23% | 20,00 |
| 03.02.2026 | 86,56 | 86,56 | 84,85 | 84,85 | -2,46% | 30,00 |
| 02.02.2026 | 85,91 | 87,86 | 85,91 | 86,99 | 2,96% | 20,00 |
| 30.01.2026 | 84,93 | 84,93 | 84,49 | 84,49 | -0,13% | - |
| 29.01.2026 | 85,49 | 85,49 | 84,60 | 84,60 | -1,25% | 185,00 |
| 28.01.2026 | 86,57 | 86,58 | 85,67 | 85,67 | -1,07% | 80,00 |
| 27.01.2026 | 89,03 | 89,03 | 86,60 | 86,60 | -2,40% | - |
| 26.01.2026 | 89,31 | 89,76 | 88,73 | 88,73 | -1,41% | 370,00 |
| 23.01.2026 | 91,12 | 91,12 | 90,00 | 90,00 | -1,83% | 19,00 |
| 22.01.2026 | 91,23 | 91,68 | 91,12 | 91,68 | -0,04% | 109,00 |
| 21.01.2026 | 91,65 | 91,72 | 91,65 | 91,72 | -0,30% | - |
| 20.01.2026 | 93,89 | 93,89 | 92,00 | 92,00 | -2,45% | 60,00 |
| 19.01.2026 | 94,31 | 94,31 | 94,31 | 94,31 | 0,17% | - |
| 16.01.2026 | 95,92 | 95,92 | 94,15 | 94,15 | -0,70% | 5,00 |
| 15.01.2026 | 94,53 | 94,81 | 94,53 | 94,81 | 1,09% | - |
| 14.01.2026 | 93,70 | 93,79 | 93,70 | 93,79 | -0,91% | - |
| 13.01.2026 | 96,33 | 96,33 | 94,65 | 94,65 | -2,42% | - |
| 12.01.2026 | 96,66 | 97,00 | 96,10 | 97,00 | -0,12% | 100,00 |
| 09.01.2026 | 97,79 | 97,79 | 97,12 | 97,12 | 2,88% | - |
| 08.01.2026 | 95,08 | 95,08 | 94,40 | 94,40 | -0,53% | - |
| 07.01.2026 | 95,01 | 95,01 | 94,90 | 94,90 | 1,60% | - |
| 06.01.2026 | 93,11 | 93,41 | 93,11 | 93,41 | 0,99% | - |
| 05.01.2026 | 92,74 | 92,74 | 92,49 | 92,49 | -1,15% | - |
| 02.01.2026 | 95,43 | 95,43 | 93,57 | 93,57 | -3,05% | - |
| 30.12.2025 | 96,51 | 96,51 | 96,51 | 96,51 | 0,31% | - |
| 29.12.2025 | 96,21 | 96,21 | 96,21 | 96,21 | -1,08% | - |
| 23.12.2025 | 97,26 | 97,26 | 97,26 | 97,26 | 2,07% | - |
| 22.12.2025 | 95,29 | 95,29 | 95,29 | 95,29 | -0,74% | - |
| 19.12.2025 | 97,10 | 97,10 | 96,00 | 96,00 | -3,30% | 10,00 |
| 18.12.2025 | 99,28 | 99,28 | 99,28 | 99,28 | 1,03% | - |
| 17.12.2025 | 98,27 | 98,27 | 98,27 | 98,27 | -0,25% | - |
| 16.12.2025 | 97,51 | 98,52 | 97,51 | 98,52 | -0,76% | 40,00 |
| 15.12.2025 | 99,27 | 99,27 | 99,27 | 99,27 | 1,68% | 15,00 |
| 12.12.2025 | 97,63 | 97,63 | 97,63 | 97,63 | 1,30% | - |
| 11.12.2025 | 95,92 | 96,38 | 95,92 | 96,38 | -1,86% | - |
| 10.12.2025 | 96,70 | 98,21 | 96,09 | 98,21 | 2,06% | 15,00 |
| 09.12.2025 | 96,43 | 96,43 | 96,23 | 96,23 | 1,43% | - |
| 08.12.2025 | 96,01 | 96,01 | 94,87 | 94,87 | -1,12% | - |
| 05.12.2025 | 95,61 | 95,94 | 95,61 | 95,94 | -0,04% | - |
| 04.12.2025 | 97,18 | 97,18 | 95,98 | 95,98 | 0,98% | - |
| 03.12.2025 | 95,09 | 95,25 | 95,05 | 95,05 | 0,93% | 100,00 |
| 02.12.2025 | 95,01 | 95,01 | 94,17 | 94,17 | -1,89% | - |
| 01.12.2025 | 96,10 | 96,10 | 95,98 | 95,98 | -0,03% | 3,00 |
| 28.11.2025 | 96,20 | 96,20 | 96,01 | 96,01 | 0,16% | 100,00 |
| 27.11.2025 | 95,86 | 95,86 | 95,86 | 95,86 | -2,00% | - |
| 26.11.2025 | 97,82 | 97,82 | 97,82 | 97,82 | 2,24% | 2,00 |
| 25.11.2025 | 95,07 | 95,68 | 95,07 | 95,68 | 0,74% | 400,00 |
| 24.11.2025 | 96,65 | 96,65 | 94,98 | 94,98 | -0,02% | 20,00 |
| 21.11.2025 | 94,30 | 95,00 | 94,30 | 95,00 | 0,85% | - |
| 20.11.2025 | 95,67 | 95,67 | 94,20 | 94,20 | -0,87% | 200,00 |
| 19.11.2025 | 95,10 | 95,10 | 95,03 | 95,03 | -0,49% | 10,00 |
| 18.11.2025 | 95,00 | 95,50 | 95,00 | 95,50 | -1,30% | - |
| 17.11.2025 | 96,76 | 96,76 | 96,76 | 96,76 | 1,23% | - |
| 14.11.2025 | 95,58 | 95,58 | 95,58 | 95,58 | 0,49% | - |
| 13.11.2025 | 96,30 | 96,30 | 95,11 | 95,11 | -1,25% | 60,00 |
| 12.11.2025 | 96,29 | 96,31 | 96,29 | 96,31 | 0,26% | - |
| 11.11.2025 | 96,16 | 96,16 | 96,06 | 96,06 | 0,17% | - |
| 10.11.2025 | 96,70 | 96,70 | 95,90 | 95,90 | -0,61% | - |
| 07.11.2025 | 97,05 | 97,05 | 96,49 | 96,49 | -2,56% | 8,00 |