116,360€
-0,21%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 116,42 | 116,86 | 115,52 | 116,36 | -0,21% | - |
| 02.09.2025 | 119,14 | 119,32 | 116,10 | 116,60 | -1,95% | - |
| 01.09.2025 | 118,80 | 118,92 | 118,70 | 118,92 | 0,39% | 9,00 |
| 29.08.2025 | 118,46 | 118,46 | 118,46 | 118,46 | -0,50% | - |
| 28.08.2025 | 119,06 | 119,06 | 119,06 | 119,06 | 0,08% | - |
| 27.08.2025 | 118,72 | 118,96 | 118,58 | 118,96 | -0,20% | - |
| 25.08.2025 | 120,20 | 120,20 | 119,20 | 119,20 | -0,73% | - |
| 22.08.2025 | 119,22 | 120,08 | 119,22 | 120,08 | 1,25% | - |
| 21.08.2025 | 118,84 | 118,84 | 118,60 | 118,60 | -0,67% | 3,00 |
| 20.08.2025 | 118,94 | 119,40 | 118,94 | 119,40 | 0,47% | - |
| 19.08.2025 | 117,58 | 118,84 | 117,58 | 118,84 | 0,92% | - |
| 18.08.2025 | 117,98 | 117,98 | 117,76 | 117,76 | -0,61% | - |
| 17.08.2025 | 118,48 | 118,48 | 118,48 | 118,48 | 0,29% | - |
| 14.08.2025 | 118,14 | 118,14 | 118,14 | 118,14 | 2,45% | - |
| 13.08.2025 | 115,32 | 115,32 | 115,32 | 115,32 | -3,09% | - |
| 12.08.2025 | 120,86 | 120,86 | 119,00 | 119,00 | -2,03% | - |
| 08.08.2025 | 120,46 | 121,46 | 120,46 | 121,46 | 2,17% | 200,00 |
| 07.08.2025 | 118,88 | 118,88 | 118,88 | 118,88 | -0,35% | - |
| 06.08.2025 | 120,32 | 120,32 | 119,20 | 119,30 | -0,86% | - |
| 05.08.2025 | 120,56 | 120,56 | 120,34 | 120,34 | 0,00% | - |
| 04.08.2025 | 120,56 | 120,56 | 120,34 | 120,34 | 0,60% | - |
| 01.08.2025 | 125,86 | 125,86 | 119,62 | 119,62 | -6,11% | 523,00 |
| 31.07.2025 | 125,84 | 127,40 | 125,84 | 127,40 | -0,08% | 1,00 |
| 30.07.2025 | 127,36 | 128,30 | 127,36 | 127,50 | 0,63% | 72,00 |
| 29.07.2025 | 126,14 | 126,70 | 126,14 | 126,70 | 0,32% | - |
| 28.07.2025 | 126,28 | 126,30 | 126,28 | 126,30 | 0,45% | - |
| 25.07.2025 | 124,62 | 125,74 | 124,62 | 125,74 | 2,46% | 7,00 |
| 24.07.2025 | 122,72 | 122,72 | 122,72 | 122,72 | -0,73% | - |
| 23.07.2025 | 123,38 | 123,62 | 123,38 | 123,62 | 0,47% | - |
| 22.07.2025 | 121,76 | 123,04 | 121,76 | 123,04 | 1,00% | - |
| 21.07.2025 | 122,04 | 122,04 | 121,82 | 121,82 | -1,23% | - |
| 18.07.2025 | 123,36 | 123,36 | 123,14 | 123,34 | -0,29% | 78,00 |
| 17.07.2025 | 121,98 | 123,70 | 121,98 | 123,70 | 1,16% | 184,00 |
| 16.07.2025 | 120,60 | 122,28 | 120,60 | 122,28 | 0,36% | 5,00 |
| 15.07.2025 | 123,40 | 123,40 | 121,84 | 121,84 | -1,49% | - |
| 14.07.2025 | 122,02 | 123,68 | 122,02 | 123,68 | -0,11% | - |
| 11.07.2025 | 123,82 | 123,82 | 123,82 | 123,82 | 0,05% | - |
| 10.07.2025 | 123,76 | 123,76 | 123,76 | 123,76 | -0,34% | - |
| 09.07.2025 | 123,28 | 124,18 | 123,28 | 124,18 | 0,96% | 150,00 |
| 08.07.2025 | 123,64 | 123,64 | 123,00 | 123,00 | -0,93% | 16,00 |
| 04.07.2025 | 124,16 | 124,16 | 124,16 | 124,16 | 0,44% | - |
| 03.07.2025 | 123,62 | 123,62 | 123,62 | 123,62 | -1,02% | - |
| 02.07.2025 | 124,90 | 124,90 | 124,90 | 124,90 | 1,81% | - |
| 01.07.2025 | 122,68 | 122,68 | 122,68 | 122,68 | -0,10% | - |
| 30.06.2025 | 123,06 | 123,06 | 122,64 | 122,80 | 0,20% | - |
| 27.06.2025 | 120,50 | 122,56 | 120,50 | 122,56 | 1,88% | 30,00 |
| 26.06.2025 | 118,88 | 120,30 | 118,40 | 120,30 | 2,17% | 530,00 |
| 25.06.2025 | 131,38 | 131,38 | 117,74 | 117,74 | -10,08% | 17,00 |
| 24.06.2025 | 130,94 | 130,94 | 130,94 | 130,94 | 0,72% | - |
| 23.06.2025 | 129,04 | 130,00 | 129,04 | 130,00 | 0,54% | - |
| 20.06.2025 | 129,80 | 129,80 | 129,30 | 129,30 | 0,06% | - |
| 19.06.2025 | 130,46 | 130,46 | 129,22 | 129,22 | -1,48% | - |
| 18.06.2025 | 132,34 | 132,34 | 131,16 | 131,16 | -0,73% | - |
| 17.06.2025 | 132,12 | 132,12 | 132,12 | 132,12 | -0,38% | - |
| 16.06.2025 | 132,72 | 132,72 | 132,62 | 132,62 | 0,06% | - |
| 13.06.2025 | 131,16 | 132,62 | 131,16 | 132,54 | 0,09% | - |
| 12.06.2025 | 132,80 | 132,80 | 132,42 | 132,42 | -1,13% | - |
| 11.06.2025 | 135,34 | 135,34 | 133,94 | 133,94 | -1,37% | - |
| 10.06.2025 | 137,08 | 137,08 | 135,80 | 135,80 | -1,42% | - |
| 09.06.2025 | 139,40 | 139,40 | 137,76 | 137,76 | -1,47% | - |
| 06.06.2025 | 139,82 | 139,82 | 139,82 | 139,82 | 0,55% | - |
| 05.06.2025 | 139,46 | 139,46 | 139,06 | 139,06 | 0,07% | 200,00 |
| 04.06.2025 | 138,96 | 138,96 | 138,96 | 138,96 | 1,31% | - |
| 03.06.2025 | 137,16 | 137,16 | 137,16 | 137,16 | -0,26% | - |
| 02.06.2025 | 137,86 | 137,86 | 137,32 | 137,52 | -0,87% | 150,00 |
| 30.05.2025 | 138,74 | 138,74 | 138,72 | 138,72 | 0,58% | 15,00 |
| 29.05.2025 | 140,02 | 140,02 | 137,56 | 137,92 | -1,12% | - |
| 28.05.2025 | 139,98 | 139,98 | 139,48 | 139,48 | -0,63% | - |
| 27.05.2025 | 137,60 | 140,36 | 137,60 | 140,36 | 1,81% | 100,00 |
| 26.05.2025 | 137,62 | 137,86 | 137,62 | 137,86 | 0,28% | - |
| 23.05.2025 | 137,54 | 137,54 | 137,48 | 137,48 | -0,94% | - |
| 22.05.2025 | 137,60 | 138,78 | 137,60 | 138,78 | 0,71% | - |
| 21.05.2025 | 138,30 | 138,30 | 137,80 | 137,80 | -1,28% | - |
| 20.05.2025 | 139,98 | 140,02 | 139,58 | 139,58 | -0,43% | 100,00 |
| 19.05.2025 | 138,12 | 140,18 | 138,12 | 140,18 | 0,23% | - |
| 16.05.2025 | 137,36 | 139,86 | 137,36 | 139,86 | 1,48% | - |
| 15.05.2025 | 134,76 | 137,82 | 134,76 | 137,82 | 1,44% | - |
| 14.05.2025 | 134,96 | 135,86 | 133,60 | 135,86 | 0,52% | 100,00 |
| 13.05.2025 | 135,88 | 136,56 | 135,16 | 135,16 | -1,13% | 37,00 |
| 12.05.2025 | 135,18 | 136,70 | 135,18 | 136,70 | 1,44% | - |
| 09.05.2025 | 134,48 | 134,76 | 134,48 | 134,76 | -0,69% | - |
| 08.05.2025 | 133,30 | 135,70 | 133,30 | 135,70 | 2,49% | - |
| 07.05.2025 | 131,36 | 132,40 | 131,36 | 132,40 | 1,47% | 130,00 |
| 06.05.2025 | 130,48 | 130,48 | 130,48 | 130,48 | -0,52% | - |
| 05.05.2025 | 131,16 | 131,16 | 131,16 | 131,16 | 1,69% | - |
| 02.05.2025 | 128,98 | 128,98 | 128,98 | 128,98 | 0,36% | - |
| 30.04.2025 | 128,52 | 128,52 | 128,52 | 128,52 | -0,12% | - |
| 29.04.2025 | 126,42 | 128,68 | 126,42 | 128,68 | 2,16% | - |
| 28.04.2025 | 125,06 | 125,96 | 125,06 | 125,96 | 0,16% | 200,00 |
| 25.04.2025 | 126,86 | 126,86 | 125,68 | 125,76 | -0,52% | 100,00 |
| 24.04.2025 | 125,44 | 126,70 | 125,44 | 126,42 | 0,16% | - |
| 23.04.2025 | 127,02 | 127,02 | 125,72 | 126,22 | 3,39% | 50,00 |
| 22.04.2025 | 122,08 | 122,08 | 122,08 | 122,08 | -4,34% | - |
| 17.04.2025 | 128,84 | 128,84 | 127,62 | 127,62 | 0,50% | - |
| 16.04.2025 | 128,18 | 129,00 | 126,98 | 126,98 | -2,97% | 3,00 |
| 15.04.2025 | 130,80 | 131,86 | 130,80 | 130,86 | 1,07% | 10,00 |
| 14.04.2025 | 129,48 | 129,48 | 129,48 | 129,48 | 2,55% | - |
| 11.04.2025 | 126,26 | 126,26 | 126,26 | 126,26 | -1,10% | - |
| 10.04.2025 | 132,76 | 132,76 | 127,66 | 127,66 | 5,05% | 75,00 |
| 09.04.2025 | 121,52 | 121,52 | 121,52 | 121,52 | -5,99% | - |