105,990€
0,41%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 106,72 | 106,72 | 105,56 | 105,56 | -0,36% | - |
| 30.09.2025 | 108,68 | 108,68 | 101,94 | 105,94 | -3,88% | 70,00 |
| 29.09.2025 | 109,50 | 110,22 | 109,50 | 110,22 | 1,81% | 35,00 |
| 26.09.2025 | 108,26 | 108,26 | 108,26 | 108,26 | -0,73% | - |
| 25.09.2025 | 109,06 | 109,06 | 109,06 | 109,06 | -0,46% | - |
| 24.09.2025 | 109,56 | 109,56 | 109,56 | 109,56 | -0,76% | - |
| 23.09.2025 | 110,30 | 110,40 | 110,30 | 110,40 | 0,05% | 15,00 |
| 22.09.2025 | 110,34 | 110,34 | 110,34 | 110,34 | -1,06% | - |
| 19.09.2025 | 111,10 | 111,52 | 111,10 | 111,52 | -0,45% | - |
| 18.09.2025 | 112,38 | 112,38 | 112,02 | 112,02 | -0,25% | - |
| 17.09.2025 | 110,74 | 112,30 | 110,74 | 112,30 | 1,50% | - |
| 16.09.2025 | 111,74 | 111,74 | 110,64 | 110,64 | -3,30% | 15,00 |
| 15.09.2025 | 115,24 | 115,24 | 114,42 | 114,42 | -0,83% | - |
| 12.09.2025 | 115,30 | 115,38 | 115,30 | 115,38 | 0,86% | - |
| 11.09.2025 | 114,14 | 114,40 | 113,58 | 114,40 | -0,35% | - |
| 10.09.2025 | 114,46 | 114,80 | 114,46 | 114,80 | -0,91% | - |
| 09.09.2025 | 115,37 | 115,86 | 114,98 | 115,85 | -0,06% | - |
| 08.09.2025 | 115,92 | 116,03 | 115,30 | 115,92 | -0,80% | - |
| 05.09.2025 | 117,34 | 117,34 | 116,86 | 116,86 | -0,39% | - |
| 04.09.2025 | 116,02 | 117,32 | 116,02 | 117,32 | 1,72% | 107,00 |
| 03.09.2025 | 116,14 | 116,14 | 115,34 | 115,34 | -2,68% | - |
| 02.09.2025 | 118,24 | 118,52 | 118,24 | 118,52 | -0,02% | - |
| 01.09.2025 | 118,54 | 118,54 | 118,54 | 118,54 | -0,10% | - |
| 29.08.2025 | 118,44 | 118,66 | 118,44 | 118,66 | 0,20% | - |
| 28.08.2025 | 118,22 | 118,42 | 118,22 | 118,42 | -0,57% | - |
| 27.08.2025 | 118,58 | 119,10 | 118,58 | 119,10 | 0,15% | - |
| 26.08.2025 | 118,82 | 118,92 | 118,82 | 118,92 | -0,60% | - |
| 25.08.2025 | 119,86 | 119,86 | 119,64 | 119,64 | 0,94% | - |
| 22.08.2025 | 118,52 | 118,52 | 118,52 | 118,52 | 0,22% | - |
| 21.08.2025 | 119,02 | 119,02 | 118,26 | 118,26 | -1,55% | - |
| 20.08.2025 | 119,00 | 120,12 | 119,00 | 120,12 | 1,30% | - |
| 19.08.2025 | 117,62 | 118,58 | 117,62 | 118,58 | 0,71% | - |
| 18.08.2025 | 117,74 | 117,74 | 117,74 | 117,74 | -0,46% | - |
| 15.08.2025 | 117,14 | 118,28 | 117,14 | 118,28 | 0,12% | - |
| 14.08.2025 | 118,00 | 118,14 | 118,00 | 118,14 | 1,70% | - |
| 13.08.2025 | 115,28 | 116,16 | 115,28 | 116,16 | -1,56% | 60,00 |
| 12.08.2025 | 119,32 | 119,32 | 118,00 | 118,00 | -2,38% | 89,00 |
| 11.08.2025 | 120,88 | 120,88 | 120,88 | 120,88 | 0,05% | - |
| 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 |