140,380€
0,95%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 140,16 | 141,60 | 139,91 | 140,39 | 0,78% | - |
| 05.06.2025 | 139,78 | 140,26 | 138,24 | 139,30 | -0,22% | 400,00 |
| 04.06.2025 | 139,26 | 139,97 | 138,07 | 139,61 | 0,29% | - |
| 03.06.2025 | 137,48 | 139,25 | 136,98 | 139,20 | 1,13% | - |
| 02.06.2025 | 138,24 | 138,25 | 136,00 | 137,65 | -0,99% | 300,00 |
| 30.05.2025 | 139,04 | 140,14 | 138,28 | 139,02 | 0,38% | 15,00 |
| 29.05.2025 | 140,02 | 140,64 | 137,39 | 138,50 | -0,40% | - |
| 28.05.2025 | 140,36 | 141,28 | 139,02 | 139,06 | -0,86% | - |
| 27.05.2025 | 137,94 | 140,48 | 137,86 | 140,27 | 1,52% | 200,00 |
| 26.05.2025 | 137,90 | 138,69 | 137,75 | 138,17 | 0,58% | - |
| 23.05.2025 | 137,86 | 138,18 | 135,71 | 137,37 | -0,79% | - |
| 22.05.2025 | 137,91 | 139,17 | 137,28 | 138,46 | 0,34% | - |
| 21.05.2025 | 138,62 | 138,88 | 137,02 | 137,99 | -1,28% | - |
| 20.05.2025 | 140,32 | 140,95 | 139,30 | 139,78 | -0,69% | 200,00 |
| 19.05.2025 | 138,50 | 140,78 | 137,38 | 140,75 | 0,61% | - |
| 16.05.2025 | 137,64 | 140,16 | 137,00 | 139,89 | 1,32% | - |
| 15.05.2025 | 135,05 | 138,18 | 134,61 | 138,07 | 1,44% | - |
| 14.05.2025 | 135,27 | 136,32 | 133,20 | 136,11 | 0,69% | 200,00 |
| 13.05.2025 | 136,19 | 136,89 | 135,15 | 135,18 | -1,13% | 148,00 |
| 12.05.2025 | 135,62 | 138,80 | 135,01 | 136,73 | 1,50% | - |
| 09.05.2025 | 134,77 | 135,11 | 133,56 | 134,71 | -0,05% | - |
| 08.05.2025 | 133,75 | 136,09 | 133,21 | 134,78 | 1,37% | - |
| 07.05.2025 | 131,75 | 133,65 | 131,00 | 132,96 | 1,49% | 230,00 |
| 06.05.2025 | 131,70 | 131,84 | 130,11 | 131,01 | -0,81% | - |
| 05.05.2025 | 131,40 | 133,08 | 131,04 | 132,08 | -0,32% | - |
| 02.05.2025 | 129,44 | 133,11 | 128,55 | 132,51 | 2,06% | - |
| 30.04.2025 | 128,91 | 129,96 | 124,94 | 129,83 | 0,93% | - |
| 29.04.2025 | 126,70 | 129,36 | 125,84 | 128,63 | 1,93% | - |
| 28.04.2025 | 125,31 | 126,86 | 124,69 | 126,20 | 0,13% | 200,00 |
| 25.04.2025 | 127,34 | 127,50 | 124,91 | 126,03 | -0,50% | 400,00 |
| 24.04.2025 | 125,72 | 126,90 | 123,78 | 126,66 | 0,26% | - |
| 23.04.2025 | 127,02 | 128,21 | 125,00 | 126,33 | 0,69% | 250,00 |
| 22.04.2025 | 121,50 | 125,68 | 121,45 | 125,46 | -1,53% | - |
| 17.04.2025 | 129,21 | 129,57 | 126,75 | 127,41 | -0,31% | - |
| 16.04.2025 | 128,71 | 130,56 | 126,86 | 127,81 | -2,32% | 6,00 |
| 15.04.2025 | 131,13 | 132,43 | 130,62 | 130,84 | -0,36% | 20,00 |
| 14.04.2025 | 129,53 | 131,54 | 129,27 | 131,31 | 1,52% | - |
| 11.04.2025 | 129,09 | 130,80 | 124,85 | 129,34 | 0,38% | - |
| 10.04.2025 | 133,12 | 133,57 | 125,33 | 128,85 | -3,45% | 75,00 |
| 09.04.2025 | 119,50 | 133,88 | 119,00 | 133,46 | 6,69% | - |
| 08.04.2025 | 130,20 | 131,51 | 123,55 | 125,09 | -2,84% | - |
| 07.04.2025 | 123,49 | 132,74 | 123,49 | 128,75 | -1,73% | - |
| 04.04.2025 | 138,22 | 141,00 | 130,92 | 131,02 | -5,86% | - |
| 03.04.2025 | 137,77 | 140,12 | 135,77 | 139,18 | -2,53% | 90,00 |
| 02.04.2025 | 143,06 | 143,30 | 141,47 | 142,79 | 0,30% | - |
| 01.04.2025 | 142,19 | 143,58 | 141,49 | 142,36 | -0,18% | - |
| 31.03.2025 | 139,30 | 143,02 | 138,77 | 142,62 | 2,57% | - |
| 28.03.2025 | 140,62 | 141,82 | 138,64 | 139,05 | -1,14% | - |
| 27.03.2025 | 139,65 | 140,85 | 137,15 | 140,65 | 0,69% | - |
| 26.03.2025 | 133,63 | 141,93 | 130,11 | 139,68 | 4,47% | - |
| 25.03.2025 | 134,02 | 134,65 | 132,66 | 133,70 | -0,26% | - |
| 24.03.2025 | 132,64 | 134,34 | 132,43 | 134,05 | 1,56% | 260,00 |
| 21.03.2025 | 133,99 | 134,01 | 131,80 | 131,99 | -1,31% | 600,00 |
| 20.03.2025 | 135,80 | 136,38 | 133,73 | 133,74 | -1,23% | - |
| 19.03.2025 | 134,69 | 136,00 | 134,47 | 135,41 | 0,80% | 4,00 |
| 18.03.2025 | 135,63 | 135,89 | 133,20 | 134,34 | -1,06% | - |
| 17.03.2025 | 133,50 | 135,92 | 132,44 | 135,78 | 1,64% | - |
| 14.03.2025 | 133,28 | 133,97 | 131,63 | 133,59 | 0,68% | - |
| 13.03.2025 | 132,29 | 134,52 | 131,60 | 132,69 | 0,36% | - |
| 12.03.2025 | 134,43 | 135,51 | 131,94 | 132,21 | -1,39% | - |
| 11.03.2025 | 142,71 | 142,76 | 134,08 | 134,08 | -6,12% | 250,00 |
| 10.03.2025 | 141,11 | 146,14 | 139,63 | 142,82 | 0,95% | - |
| 07.03.2025 | 138,55 | 141,98 | 137,08 | 141,47 | 1,79% | 5,00 |
| 06.03.2025 | 140,80 | 140,86 | 137,34 | 138,98 | -1,40% | 36,00 |
| 05.03.2025 | 143,74 | 143,80 | 140,10 | 140,96 | -1,63% | - |
| 04.03.2025 | 146,50 | 147,12 | 143,08 | 143,29 | -2,08% | 45,00 |
| 03.03.2025 | 145,91 | 147,24 | 145,08 | 146,34 | 0,10% | - |
| 28.02.2025 | 143,14 | 146,32 | 142,99 | 146,19 | 2,26% | - |
| 27.02.2025 | 142,76 | 144,55 | 142,43 | 142,96 | 0,41% | - |
| 26.02.2025 | 144,19 | 144,43 | 142,12 | 142,37 | -0,82% | - |
| 25.02.2025 | 143,18 | 144,45 | 142,72 | 143,55 | 0,26% | 60,00 |
| 24.02.2025 | 142,05 | 144,16 | 141,78 | 143,18 | 0,85% | 60,00 |
| 21.02.2025 | 143,06 | 143,63 | 141,15 | 141,98 | -0,75% | - |
| 20.02.2025 | 143,65 | 144,03 | 142,50 | 143,06 | -0,58% | - |
| 19.02.2025 | 142,02 | 144,05 | 141,64 | 143,89 | 1,30% | - |
| 18.02.2025 | 141,64 | 142,72 | 140,89 | 142,05 | 0,50% | - |
| 17.02.2025 | 140,50 | 141,41 | 140,38 | 141,35 | 0,75% | - |
| 14.02.2025 | 142,58 | 142,61 | 140,27 | 140,30 | -1,24% | - |
| 13.02.2025 | 141,10 | 142,19 | 140,51 | 142,06 | 0,49% | - |
| 12.02.2025 | 141,01 | 141,61 | 139,30 | 141,37 | 0,28% | - |
| 11.02.2025 | 142,32 | 142,49 | 140,62 | 140,98 | -1,16% | 50,00 |
| 10.02.2025 | 142,53 | 143,43 | 142,17 | 142,63 | 0,40% | - |
| 07.02.2025 | 143,55 | 144,40 | 141,94 | 142,06 | -1,60% | - |
| 06.02.2025 | 145,44 | 146,27 | 144,31 | 144,37 | -0,44% | 200,00 |
| 05.02.2025 | 143,00 | 145,14 | 142,52 | 145,01 | 0,74% | - |
| 04.02.2025 | 144,13 | 144,38 | 142,19 | 143,95 | -0,28% | 890,00 |
| 03.02.2025 | 142,04 | 145,17 | 142,04 | 144,36 | 1,42% | - |
| 31.01.2025 | 142,77 | 143,60 | 142,08 | 142,34 | 0,09% | - |
| 30.01.2025 | 141,27 | 143,72 | 140,38 | 142,21 | 0,79% | - |
| 29.01.2025 | 141,29 | 142,91 | 140,63 | 141,09 | -0,19% | 169,00 |
| 28.01.2025 | 141,36 | 144,29 | 140,96 | 141,36 | 0,16% | - |
| 27.01.2025 | 138,58 | 141,69 | 137,60 | 141,14 | 1,36% | - |
| 24.01.2025 | 138,35 | 139,43 | 137,19 | 139,24 | 0,21% | - |
| 23.01.2025 | 139,03 | 139,64 | 138,58 | 138,95 | -0,08% | 37,00 |
| 22.01.2025 | 139,94 | 140,57 | 138,90 | 139,06 | -0,52% | - |
| 21.01.2025 | 141,80 | 142,93 | 139,23 | 139,79 | -1,11% | - |
| 20.01.2025 | 142,37 | 142,49 | 141,16 | 141,36 | -0,72% | - |
| 17.01.2025 | 142,91 | 146,02 | 142,26 | 142,39 | -0,12% | - |
| 16.01.2025 | 140,38 | 142,95 | 139,56 | 142,56 | 1,73% | 56,00 |
| 15.01.2025 | 137,76 | 140,96 | 137,49 | 140,13 | 2,20% | - |