79,630€
0,25%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 77,89 | 79,95 | 77,74 | 79,51 | 1,32% | 1.425,00 |
| 01.04.2026 | 79,81 | 80,09 | 77,25 | 78,48 | -1,48% | - |
| 31.03.2026 | 81,91 | 81,92 | 79,56 | 79,65 | -1,99% | - |
| 30.03.2026 | 79,51 | 81,71 | 79,45 | 81,27 | 2,27% | - |
| 27.03.2026 | 81,37 | 81,45 | 78,56 | 79,47 | -2,15% | - |
| 26.03.2026 | 80,50 | 83,29 | 79,90 | 81,21 | 0,54% | - |
| 25.03.2026 | 78,98 | 82,80 | 76,97 | 80,77 | 2,66% | - |
| 24.03.2026 | 80,66 | 80,85 | 77,75 | 78,68 | -2,27% | - |
| 23.03.2026 | 79,00 | 81,42 | 78,74 | 80,51 | 0,61% | - |
| 20.03.2026 | 79,44 | 80,81 | 78,83 | 80,02 | 1,03% | 9.600,00 |
| 19.03.2026 | 79,18 | 81,34 | 78,86 | 79,20 | 0,15% | - |
| 18.03.2026 | 80,56 | 80,72 | 78,97 | 79,09 | -1,28% | - |
| 17.03.2026 | 80,72 | 82,42 | 79,87 | 80,11 | -0,99% | - |
| 16.03.2026 | 81,57 | 81,61 | 80,57 | 80,91 | -0,21% | - |
| 13.03.2026 | 79,85 | 81,15 | 79,70 | 81,08 | 1,79% | - |
| 12.03.2026 | 80,73 | 83,05 | 79,60 | 79,66 | -1,95% | - |
| 11.03.2026 | 82,02 | 83,41 | 80,49 | 81,24 | -0,77% | 2.358,00 |
| 10.03.2026 | 84,62 | 84,91 | 80,95 | 81,87 | -3,06% | - |
| 09.03.2026 | 85,93 | 86,80 | 83,90 | 84,45 | -2,84% | - |
| 06.03.2026 | 84,87 | 87,04 | 82,85 | 86,92 | 2,50% | - |
| 05.03.2026 | 82,33 | 85,03 | 81,97 | 84,80 | 3,04% | - |
| 04.03.2026 | 81,93 | 82,94 | 81,56 | 82,30 | 0,12% | 204,00 |
| 03.03.2026 | 80,21 | 83,03 | 79,94 | 82,20 | 1,97% | 12,00 |
| 02.03.2026 | 79,25 | 80,80 | 78,77 | 80,62 | 1,68% | 780,00 |
| 27.02.2026 | 78,00 | 79,78 | 77,35 | 79,28 | -0,85% | 338,00 |
| 26.02.2026 | 77,01 | 80,29 | 76,94 | 79,96 | 3,46% | - |
| 25.02.2026 | 74,95 | 77,34 | 74,92 | 77,29 | 2,85% | - |
| 24.02.2026 | 74,33 | 76,65 | 73,88 | 75,15 | 1,38% | 1.222,00 |
| 23.02.2026 | 76,91 | 77,45 | 73,89 | 74,13 | -4,27% | 1.222,00 |
| 20.02.2026 | 78,67 | 78,72 | 76,64 | 77,44 | -1,31% | - |
| 19.02.2026 | 79,99 | 80,17 | 78,09 | 78,46 | -1,93% | 300,00 |
| 18.02.2026 | 78,83 | 80,22 | 78,65 | 80,00 | 1,63% | 1.070,00 |
| 17.02.2026 | 79,58 | 80,98 | 78,48 | 78,72 | -1,16% | 1.050,00 |
| 16.02.2026 | 79,64 | 80,65 | 79,61 | 79,64 | 0,18% | 3.700,00 |
| 13.02.2026 | 77,82 | 79,83 | 77,43 | 79,49 | 2,09% | 44.928,00 |
| 12.02.2026 | 80,10 | 80,33 | 77,24 | 77,86 | -2,42% | 2.170,00 |
| 11.02.2026 | 83,30 | 83,97 | 79,13 | 79,79 | -4,14% | - |
| 10.02.2026 | 82,35 | 83,61 | 81,55 | 83,24 | 1,06% | - |
| 09.02.2026 | 83,74 | 83,75 | 81,07 | 82,37 | -1,15% | 3.466,00 |
| 06.02.2026 | 83,29 | 84,42 | 82,65 | 83,33 | 0,20% | - |
| 05.02.2026 | 83,76 | 85,09 | 82,05 | 83,16 | -0,18% | 650,00 |
| 04.02.2026 | 82,63 | 84,18 | 80,36 | 83,31 | 1,30% | 175,00 |
| 03.02.2026 | 86,83 | 86,91 | 82,14 | 82,24 | -5,36% | - |
| 02.02.2026 | 86,23 | 87,97 | 86,14 | 86,90 | -0,13% | - |
| 30.01.2026 | 85,14 | 87,03 | 84,99 | 87,01 | 1,84% | - |
| 29.01.2026 | 85,47 | 86,77 | 84,84 | 85,44 | -0,38% | 1.680,00 |
| 28.01.2026 | 86,59 | 87,06 | 85,25 | 85,77 | -1,66% | - |
| 27.01.2026 | 89,19 | 89,68 | 86,80 | 87,22 | -2,39% | 322,00 |
| 26.01.2026 | 89,54 | 90,80 | 88,58 | 89,36 | -0,99% | 48,00 |
| 23.01.2026 | 91,32 | 91,61 | 90,20 | 90,25 | -1,03% | - |
| 22.01.2026 | 91,79 | 92,57 | 91,09 | 91,19 | -0,56% | 420,00 |
| 21.01.2026 | 91,71 | 92,74 | 91,27 | 91,71 | 0,04% | 340,00 |
| 20.01.2026 | 94,47 | 94,65 | 91,58 | 91,67 | -3,53% | 3.774,00 |
| 19.01.2026 | 94,86 | 95,30 | 94,69 | 95,02 | -0,87% | - |
| 16.01.2026 | 95,36 | 96,08 | 94,54 | 95,85 | 0,66% | 8.300,00 |
| 15.01.2026 | 94,70 | 96,49 | 94,65 | 95,22 | 0,50% | - |
| 14.01.2026 | 93,94 | 95,17 | 93,68 | 94,75 | 0,61% | - |
| 13.01.2026 | 96,58 | 96,69 | 93,55 | 94,18 | -2,50% | - |
| 12.01.2026 | 97,08 | 97,46 | 96,34 | 96,59 | -1,19% | - |
| 09.01.2026 | 98,09 | 98,96 | 97,43 | 97,75 | -0,53% | - |
| 08.01.2026 | 95,28 | 98,45 | 94,91 | 98,27 | 2,90% | - |
| 07.01.2026 | 95,13 | 96,07 | 94,95 | 95,50 | 0,33% | - |
| 06.01.2026 | 93,32 | 95,53 | 92,80 | 95,19 | 1,94% | - |
| 05.01.2026 | 93,06 | 94,36 | 92,45 | 93,38 | 0,67% | 3.146,00 |
| 02.01.2026 | 95,66 | 96,21 | 92,44 | 92,76 | -3,91% | - |
| 30.12.2025 | 96,76 | 97,01 | 96,48 | 96,53 | -0,37% | - |
| 29.12.2025 | 97,40 | 97,43 | 96,51 | 96,89 | 0,24% | - |
| 23.12.2025 | 97,50 | 98,01 | 96,46 | 96,66 | -0,64% | - |
| 22.12.2025 | 95,51 | 97,79 | 94,96 | 97,28 | 2,46% | - |
| 19.12.2025 | 97,23 | 100,79 | 93,05 | 94,94 | -2,74% | 500,00 |
| 18.12.2025 | 99,59 | 100,70 | 96,79 | 97,61 | -2,04% | - |
| 17.12.2025 | 98,38 | 100,26 | 97,18 | 99,65 | 1,54% | - |
| 16.12.2025 | 97,92 | 98,36 | 96,92 | 98,13 | -0,21% | - |
| 15.12.2025 | 98,77 | 99,19 | 97,88 | 98,34 | -0,11% | - |
| 12.12.2025 | 97,88 | 99,29 | 97,81 | 98,45 | 1,53% | - |
| 11.12.2025 | 96,30 | 97,83 | 95,99 | 96,96 | 0,62% | 65,00 |
| 10.12.2025 | 96,93 | 97,57 | 96,36 | 96,36 | -0,68% | 15,00 |
| 09.12.2025 | 96,61 | 97,59 | 96,49 | 97,02 | 0,24% | - |
| 08.12.2025 | 96,29 | 96,86 | 95,34 | 96,79 | 0,34% | - |
| 05.12.2025 | 95,91 | 97,63 | 95,73 | 96,46 | 0,39% | - |
| 04.12.2025 | 97,42 | 97,76 | 95,51 | 96,09 | -0,78% | - |
| 03.12.2025 | 95,31 | 97,37 | 95,01 | 96,85 | 1,57% | - |
| 02.12.2025 | 95,19 | 95,61 | 94,51 | 95,35 | 0,17% | 801,00 |
| 01.12.2025 | 96,19 | 96,20 | 94,97 | 95,19 | -1,25% | - |
| 28.11.2025 | 96,35 | 96,77 | 96,14 | 96,39 | 0,01% | - |
| 27.11.2025 | 96,08 | 96,38 | 96,03 | 96,38 | -0,07% | 2,00 |
| 26.11.2025 | 97,00 | 97,64 | 95,79 | 96,45 | -0,37% | - |
| 25.11.2025 | 95,31 | 97,58 | 95,14 | 96,81 | 1,92% | - |
| 24.11.2025 | 96,88 | 97,10 | 94,96 | 94,99 | -1,80% | 430,00 |
| 21.11.2025 | 94,29 | 98,13 | 93,97 | 96,73 | 2,94% | - |
| 20.11.2025 | 95,64 | 95,84 | 93,76 | 93,97 | -1,09% | - |
| 19.11.2025 | 94,89 | 95,26 | 93,57 | 95,01 | -0,07% | - |
| 18.11.2025 | 94,83 | 96,01 | 94,17 | 95,07 | -0,40% | - |
| 17.11.2025 | 96,88 | 97,21 | 94,96 | 95,45 | -1,03% | - |
| 14.11.2025 | 96,06 | 97,19 | 95,17 | 96,44 | 0,35% | - |
| 13.11.2025 | 96,12 | 96,17 | 94,72 | 96,10 | 0,07% | - |
| 12.11.2025 | 96,52 | 96,76 | 95,64 | 96,03 | -0,62% | - |
| 11.11.2025 | 96,42 | 96,94 | 95,58 | 96,63 | 0,35% | - |
| 10.11.2025 | 97,04 | 97,34 | 95,39 | 96,29 | -0,21% | - |
| 07.11.2025 | 97,02 | 97,46 | 95,67 | 96,49 | -1,50% | - |