98,265€
0,08%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 98,96 | 99,00 | 98,61 | 98,65 | 0,47% | - |
| 19.10.2026 | 99,01 | 99,01 | 98,19 | 98,19 | -0,53% | - |
| 16.10.2026 | 98,52 | 98,71 | 98,52 | 98,71 | 0,30% | - |
| 15.10.2026 | 95,80 | 98,41 | 95,80 | 98,41 | 2,80% | - |
| 14.10.2026 | 94,74 | 95,73 | 94,74 | 95,73 | 2,40% | - |
| 13.10.2026 | 92,89 | 93,49 | 92,89 | 93,49 | 0,65% | - |
| 12.10.2026 | 92,78 | 92,89 | 91,61 | 92,89 | -0,78% | 20,00 |
| 09.10.2026 | 92,82 | 93,62 | 92,82 | 93,62 | 3,23% | - |
| 08.10.2026 | 90,02 | 90,69 | 90,02 | 90,69 | 0,49% | - |
| 07.10.2026 | 89,59 | 90,25 | 89,59 | 90,25 | 3,05% | - |
| 06.10.2026 | 89,05 | 89,05 | 87,58 | 87,58 | -0,18% | - |
| 05.10.2026 | 88,17 | 88,17 | 87,74 | 87,74 | -0,75% | - |
| 02.10.2026 | 89,66 | 89,66 | 88,40 | 88,40 | -0,08% | - |
| 01.10.2026 | 87,00 | 88,47 | 87,00 | 88,47 | 1,38% | - |
| 30.09.2026 | 87,50 | 87,80 | 87,27 | 87,27 | 1,55% | 30,00 |
| 29.09.2026 | 86,73 | 86,73 | 85,94 | 85,94 | -0,54% | - |
| 28.09.2026 | 88,41 | 88,41 | 86,41 | 86,41 | -3,10% | - |
| 25.09.2026 | 89,17 | 89,17 | 89,17 | 89,17 | -1,90% | - |
| 24.09.2026 | 90,90 | 90,90 | 90,90 | 90,90 | -9,34% | - |
| 23.09.2026 | 100,26 | 100,26 | 100,26 | 100,26 | -0,06% | - |
| 22.09.2026 | 100,32 | 100,32 | 100,32 | 100,32 | -0,97% | - |
| 21.09.2026 | 101,30 | 101,30 | 101,30 | 101,30 | 1,72% | - |
| 18.09.2026 | 101,44 | 101,44 | 99,59 | 99,59 | -0,33% | - |
| 17.09.2026 | 101,24 | 101,24 | 99,92 | 99,92 | -1,46% | 48,00 |
| 16.09.2026 | 102,38 | 102,38 | 101,40 | 101,40 | 0,02% | - |
| 15.09.2026 | 102,18 | 102,18 | 101,38 | 101,38 | -0,63% | - |
| 14.09.2026 | 99,84 | 102,02 | 99,84 | 102,02 | 3,41% | - |
| 11.09.2026 | 98,88 | 98,88 | 98,66 | 98,66 | 0,38% | - |
| 10.09.2026 | 97,97 | 98,29 | 97,97 | 98,29 | -0,18% | - |
| 09.09.2026 | 100,18 | 100,18 | 98,47 | 98,47 | -2,56% | - |
| 08.09.2026 | 103,76 | 103,76 | 101,06 | 101,06 | -2,90% | - |
| 07.09.2026 | 104,08 | 104,08 | 104,08 | 104,08 | -0,17% | - |
| 04.09.2026 | 107,30 | 107,30 | 104,26 | 104,26 | -2,47% | - |
| 03.09.2026 | 106,72 | 106,90 | 106,72 | 106,90 | 1,10% | - |
| 02.09.2026 | 108,20 | 108,20 | 105,74 | 105,74 | -3,26% | - |
| 01.09.2026 | 109,54 | 109,54 | 109,30 | 109,30 | 1,17% | - |
| 31.08.2026 | 109,14 | 109,14 | 108,04 | 108,04 | 0,35% | - |
| 28.08.2026 | 108,46 | 108,46 | 107,66 | 107,66 | 0,50% | - |
| 27.08.2026 | 107,04 | 107,12 | 107,04 | 107,12 | 0,81% | - |
| 26.08.2026 | 106,74 | 106,74 | 106,26 | 106,26 | -0,73% | - |
| 25.08.2026 | 107,96 | 107,96 | 107,04 | 107,04 | -0,46% | - |
| 24.08.2026 | 106,28 | 107,54 | 106,28 | 107,54 | 3,15% | - |
| 21.08.2026 | 105,00 | 105,00 | 104,26 | 104,26 | -0,55% | - |
| 20.08.2026 | 104,74 | 104,84 | 104,74 | 104,84 | 0,77% | - |
| 19.08.2026 | 103,20 | 104,04 | 101,88 | 104,04 | 1,94% | 150,00 |
| 18.08.2026 | 102,06 | 102,06 | 102,06 | 102,06 | -1,47% | - |
| 17.08.2026 | 103,58 | 103,58 | 103,58 | 103,58 | -2,25% | - |
| 14.08.2026 | 108,34 | 108,34 | 105,96 | 105,96 | 1,79% | - |
| 13.08.2026 | 103,64 | 104,10 | 103,64 | 104,10 | 0,89% | - |
| 12.08.2026 | 104,92 | 104,92 | 103,18 | 103,18 | -0,35% | - |
| 11.08.2026 | 104,80 | 106,68 | 103,54 | 103,54 | 0,31% | 20,00 |
| 10.08.2026 | 103,66 | 103,66 | 103,22 | 103,22 | 0,86% | - |
| 07.08.2026 | 103,88 | 103,88 | 102,34 | 102,34 | 0,25% | - |
| 06.08.2026 | 102,22 | 102,22 | 102,08 | 102,08 | 0,61% | - |
| 05.08.2026 | 102,72 | 102,72 | 101,46 | 101,46 | 1,54% | - |
| 04.08.2026 | 102,24 | 102,24 | 99,92 | 99,92 | -2,38% | - |
| 03.08.2026 | 101,58 | 102,36 | 101,58 | 102,36 | 2,99% | - |
| 31.07.2026 | 100,06 | 100,06 | 99,39 | 99,39 | -2,39% | - |
| 30.07.2026 | 105,58 | 105,58 | 101,82 | 101,82 | -6,59% | - |
| 29.07.2026 | 103,48 | 109,00 | 103,48 | 109,00 | 5,62% | 120,00 |
| 28.07.2026 | 101,00 | 103,20 | 101,00 | 103,20 | 2,40% | - |
| 27.07.2026 | 99,16 | 100,92 | 99,16 | 100,78 | 2,30% | 95,00 |
| 24.07.2026 | 97,03 | 98,51 | 97,03 | 98,51 | 2,37% | - |
| 23.07.2026 | 96,08 | 96,23 | 96,08 | 96,23 | -1,02% | - |
| 22.07.2026 | 97,33 | 97,33 | 97,22 | 97,22 | -2,06% | - |
| 21.07.2026 | 100,36 | 100,36 | 99,26 | 99,26 | 0,99% | - |
| 20.07.2026 | 99,63 | 99,63 | 98,29 | 98,29 | -3,68% | - |
| 17.07.2026 | 99,06 | 102,04 | 99,06 | 102,04 | 4,25% | - |
| 16.07.2026 | 95,68 | 97,88 | 94,97 | 97,88 | 2,51% | 100,00 |
| 15.07.2026 | 95,60 | 95,60 | 95,48 | 95,48 | 0,13% | - |
| 14.07.2026 | 97,03 | 97,03 | 95,36 | 95,36 | 0,17% | - |
| 13.07.2026 | 94,05 | 95,20 | 94,05 | 95,20 | 2,09% | - |
| 10.07.2026 | 92,62 | 93,25 | 92,62 | 93,25 | 1,78% | - |
| 09.07.2026 | 93,01 | 93,01 | 91,62 | 91,62 | -1,07% | - |
| 08.07.2026 | 94,16 | 94,16 | 92,61 | 92,61 | -1,58% | - |
| 07.07.2026 | 91,39 | 94,10 | 91,39 | 94,10 | 1,95% | 150,00 |
| 06.07.2026 | 92,56 | 92,56 | 92,30 | 92,30 | -0,53% | - |
| 03.07.2026 | 92,79 | 92,79 | 92,79 | 92,79 | 2,87% | - |
| 02.07.2026 | 90,01 | 90,20 | 90,01 | 90,20 | 2,19% | - |
| 01.07.2026 | 85,85 | 88,27 | 85,85 | 88,27 | 1,88% | - |
| 30.06.2026 | 87,48 | 87,48 | 86,64 | 86,64 | -0,81% | - |
| 29.06.2026 | 87,83 | 87,83 | 87,35 | 87,35 | 3,51% | - |
| 26.06.2026 | 84,39 | 84,39 | 84,39 | 84,39 | -0,02% | - |
| 25.06.2026 | 84,41 | 84,41 | 84,41 | 84,41 | -1,61% | - |
| 24.06.2026 | 85,79 | 85,79 | 85,79 | 85,79 | 3,42% | - |
| 23.06.2026 | 82,95 | 82,95 | 82,95 | 82,95 | -2,41% | - |
| 22.06.2026 | 85,21 | 85,21 | 85,00 | 85,00 | -0,57% | 80,00 |
| 19.06.2026 | 85,49 | 85,49 | 85,49 | 85,49 | -0,31% | - |
| 18.06.2026 | 84,32 | 85,76 | 84,32 | 85,76 | -0,43% | 64,00 |
| 17.06.2026 | 86,13 | 86,13 | 86,13 | 86,13 | -1,63% | - |
| 16.06.2026 | 86,48 | 87,56 | 86,48 | 87,56 | -0,50% | 4,00 |
| 15.06.2026 | 88,00 | 88,00 | 88,00 | 88,00 | 2,60% | - |
| 12.06.2026 | 85,77 | 85,77 | 85,77 | 85,77 | -2,28% | - |
| 11.06.2026 | 87,77 | 87,77 | 87,77 | 87,77 | 1,59% | - |
| 10.06.2026 | 86,40 | 86,40 | 86,40 | 86,40 | 1,03% | - |
| 09.06.2026 | 85,52 | 85,52 | 85,52 | 85,52 | -1,70% | - |
| 08.06.2026 | 87,00 | 87,00 | 87,00 | 87,00 | 0,90% | - |
| 05.06.2026 | 84,69 | 86,22 | 84,69 | 86,22 | 2,06% | 20,00 |
| 04.06.2026 | 84,48 | 84,48 | 84,48 | 84,48 | 0,17% | - |
| 03.06.2026 | 86,09 | 86,12 | 84,34 | 84,34 | -0,40% | 50,00 |