93,130€
0,56%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 93,73 | 93,73 | 90,92 | 93,22 | 0,65% | - |
| 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 |
| 02.06.2026 | 87,31 | 87,31 | 84,68 | 84,68 | -1,56% | - |
| 01.06.2026 | 83,21 | 86,02 | 83,21 | 86,02 | 5,71% | - |
| 29.05.2026 | 81,87 | 82,70 | 81,37 | 81,37 | -0,22% | 30,00 |
| 28.05.2026 | 81,05 | 82,00 | 81,05 | 81,55 | 0,48% | 60,00 |
| 27.05.2026 | 81,01 | 81,16 | 81,01 | 81,16 | 0,36% | - |
| 26.05.2026 | 83,04 | 83,04 | 80,87 | 80,87 | -2,73% | - |
| 25.05.2026 | 83,14 | 83,14 | 83,14 | 83,14 | 1,34% | - |
| 22.05.2026 | 81,16 | 82,04 | 81,16 | 82,04 | 2,86% | - |
| 21.05.2026 | 81,37 | 81,37 | 79,76 | 79,76 | -0,26% | - |
| 20.05.2026 | 81,30 | 81,30 | 79,97 | 79,97 | -2,14% | - |
| 19.05.2026 | 80,85 | 81,72 | 80,85 | 81,72 | 4,50% | - |
| 18.05.2026 | 78,20 | 78,20 | 78,20 | 78,20 | 1,07% | - |
| 15.05.2026 | 76,01 | 77,37 | 76,01 | 77,37 | 0,68% | - |
| 14.05.2026 | 76,79 | 76,85 | 76,79 | 76,85 | -0,92% | 228,00 |
| 13.05.2026 | 79,00 | 79,00 | 76,63 | 77,56 | -2,35% | 50,00 |
| 12.05.2026 | 79,58 | 80,72 | 79,43 | 79,43 | 1,21% | 88,00 |
| 11.05.2026 | 79,74 | 79,74 | 78,48 | 78,48 | -3,11% | - |
| 08.05.2026 | 80,19 | 81,00 | 80,19 | 81,00 | 2,90% | 125,00 |
| 07.05.2026 | 77,30 | 78,72 | 77,30 | 78,72 | 1,97% | - |
| 06.05.2026 | 78,87 | 78,87 | 77,20 | 77,20 | -0,05% | - |
| 05.05.2026 | 79,11 | 79,87 | 77,24 | 77,24 | -2,47% | 20,00 |
| 04.05.2026 | 79,06 | 79,20 | 79,06 | 79,20 | 0,06% | - |
| 30.04.2026 | 79,91 | 81,11 | 79,15 | 79,15 | 0,57% | 1,00 |
| 29.04.2026 | 77,74 | 78,70 | 77,74 | 78,70 | 2,15% | - |
| 28.04.2026 | 76,69 | 77,90 | 76,69 | 77,04 | 0,98% | 200,00 |
| 27.04.2026 | 77,62 | 77,62 | 76,29 | 76,29 | -0,64% | 140,00 |
| 24.04.2026 | 77,60 | 77,60 | 76,78 | 76,78 | 0,16% | - |
| 23.04.2026 | 79,01 | 79,01 | 76,66 | 76,66 | -3,51% | - |
| 22.04.2026 | 79,35 | 79,45 | 79,35 | 79,45 | -0,04% | - |
| 21.04.2026 | 78,96 | 79,48 | 78,96 | 79,48 | 2,65% | - |
| 20.04.2026 | 77,71 | 77,71 | 77,43 | 77,43 | 0,14% | - |
| 17.04.2026 | 78,29 | 78,29 | 77,32 | 77,32 | -0,63% | - |
| 16.04.2026 | 76,45 | 77,81 | 76,45 | 77,81 | 2,61% | - |
| 15.04.2026 | 75,22 | 75,83 | 75,22 | 75,83 | 1,16% | - |
| 14.04.2026 | 75,78 | 75,78 | 74,96 | 74,96 | 1,70% | - |
| 13.04.2026 | 72,47 | 73,81 | 72,47 | 73,71 | 0,89% | 20,00 |
| 10.04.2026 | 74,85 | 74,85 | 73,06 | 73,06 | -1,93% | - |
| 09.04.2026 | 76,66 | 76,66 | 74,50 | 74,50 | -4,77% | - |
| 08.04.2026 | 80,00 | 80,00 | 78,23 | 78,23 | -0,19% | - |
| 07.04.2026 | 79,36 | 79,36 | 78,38 | 78,38 | 0,95% | - |
| 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 |