119,620€
-6,11%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 125,95 | 126,33 | 119,60 | 120,40 | -4,78% | 523,00 |
| 31.07.2025 | 126,06 | 128,76 | 125,75 | 126,45 | -1,00% | 1,00 |
| 30.07.2025 | 127,62 | 129,14 | 126,73 | 127,73 | 0,15% | 144,00 |
| 29.07.2025 | 126,53 | 127,57 | 125,91 | 127,54 | 1,06% | - |
| 28.07.2025 | 126,58 | 127,17 | 125,97 | 126,20 | 0,14% | - |
| 25.07.2025 | 124,76 | 126,10 | 124,32 | 126,02 | 1,11% | 14,00 |
| 24.07.2025 | 122,98 | 124,66 | 122,54 | 124,64 | 1,02% | - |
| 23.07.2025 | 123,65 | 124,12 | 122,76 | 123,38 | 0,28% | - |
| 22.07.2025 | 122,08 | 124,25 | 121,83 | 123,04 | 0,80% | - |
| 21.07.2025 | 122,40 | 122,70 | 121,81 | 122,06 | -1,12% | - |
| 18.07.2025 | 123,62 | 123,69 | 122,57 | 123,44 | -0,11% | 86,00 |
| 17.07.2025 | 122,29 | 124,04 | 122,29 | 123,57 | 1,07% | 184,00 |
| 16.07.2025 | 120,85 | 122,61 | 119,99 | 122,26 | 0,82% | 10,00 |
| 15.07.2025 | 123,61 | 123,80 | 121,24 | 121,26 | -1,96% | - |
| 14.07.2025 | 122,09 | 123,90 | 121,98 | 123,68 | 0,90% | - |
| 11.07.2025 | 123,84 | 124,34 | 122,16 | 122,58 | -1,36% | - |
| 10.07.2025 | 124,10 | 125,02 | 123,68 | 124,27 | -0,22% | - |
| 09.07.2025 | 123,59 | 124,61 | 123,13 | 124,54 | 0,76% | 300,00 |
| 08.07.2025 | 124,19 | 125,06 | 122,32 | 123,60 | -0,58% | 32,00 |
| 07.07.2025 | 124,35 | 125,83 | 124,08 | 124,32 | 0,42% | - |
| 04.07.2025 | 124,49 | 124,51 | 123,12 | 123,80 | -1,09% | - |
| 03.07.2025 | 123,84 | 125,28 | 123,64 | 125,16 | 1,26% | - |
| 02.07.2025 | 125,24 | 125,71 | 121,72 | 123,60 | -1,18% | - |
| 01.07.2025 | 123,00 | 126,39 | 122,70 | 125,07 | 1,28% | - |
| 30.06.2025 | 123,53 | 123,79 | 122,08 | 123,49 | 0,41% | - |
| 27.06.2025 | 120,75 | 123,47 | 120,10 | 122,99 | 2,10% | 60,00 |
| 26.06.2025 | 119,15 | 120,68 | 117,67 | 120,46 | 1,82% | 1.030,00 |
| 25.06.2025 | 131,64 | 134,91 | 117,41 | 118,31 | -9,75% | 22,00 |
| 24.06.2025 | 131,18 | 131,72 | 129,18 | 131,09 | 0,39% | - |
| 23.06.2025 | 129,31 | 130,79 | 128,90 | 130,58 | 0,82% | - |
| 20.06.2025 | 130,11 | 131,15 | 129,11 | 129,52 | 0,00% | - |
| 19.06.2025 | 130,86 | 130,90 | 129,52 | 129,52 | -1,10% | - |
| 18.06.2025 | 132,66 | 132,94 | 130,74 | 130,96 | -1,36% | - |
| 17.06.2025 | 132,42 | 133,33 | 131,69 | 132,77 | -0,17% | - |
| 16.06.2025 | 132,90 | 133,43 | 132,41 | 133,00 | 0,24% | - |
| 13.06.2025 | 131,34 | 133,30 | 131,04 | 132,68 | 0,08% | - |
| 12.06.2025 | 133,18 | 133,55 | 130,63 | 132,58 | -1,18% | - |
| 11.06.2025 | 135,65 | 136,37 | 133,51 | 134,16 | -1,29% | - |
| 10.06.2025 | 137,27 | 137,66 | 134,72 | 135,91 | -1,10% | - |
| 09.06.2025 | 139,72 | 140,43 | 136,64 | 137,42 | -2,00% | - |
| 06.06.2025 | 140,16 | 141,60 | 139,91 | 140,22 | 0,66% | - |
| 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% | - |