133,750€
0,58%
Echtzeit-Aktienkurs Paychex
Bid:
Ask:
Aktienkurse zur Paychex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 131,94 | 132,76 | 131,00 | 132,50 | -0,36% | 1.577,00 |
| 19.12.2024 | 130,78 | 136,16 | 130,00 | 132,98 | 0,15% | 614,00 |
| 18.12.2024 | 134,00 | 134,00 | 132,78 | 132,78 | -0,18% | 230,00 |
| 17.12.2024 | 133,74 | 134,82 | 133,02 | 133,02 | -1,04% | 185,00 |
| 16.12.2024 | 134,46 | 134,86 | 133,88 | 134,42 | 0,31% | 1.160,00 |
| 13.12.2024 | 134,76 | 134,96 | 132,00 | 134,00 | -0,68% | 479,00 |
| 12.12.2024 | 134,30 | 134,94 | 134,30 | 134,92 | -0,03% | 392,00 |
| 11.12.2024 | 135,80 | 135,90 | 134,96 | 134,96 | -0,53% | 125,00 |
| 10.12.2024 | 133,30 | 135,68 | 133,30 | 135,68 | 1,71% | 298,00 |
| 09.12.2024 | 135,54 | 135,54 | 132,38 | 133,40 | -1,94% | 144,00 |
| 06.12.2024 | 134,16 | 136,04 | 134,16 | 136,04 | 0,93% | 332,00 |
| 05.12.2024 | 136,42 | 136,42 | 133,72 | 134,78 | -1,55% | 591,00 |
| 04.12.2024 | 138,56 | 138,66 | 136,62 | 136,90 | -0,57% | 441,00 |
| 03.12.2024 | 138,22 | 138,64 | 137,42 | 137,68 | -0,69% | 443,00 |
| 02.12.2024 | 139,52 | 141,50 | 138,06 | 138,64 | 0,41% | 4.218,00 |
| 29.11.2024 | 138,08 | 138,08 | 138,08 | 138,08 | -0,27% | 73,00 |
| 27.11.2024 | 139,58 | 139,58 | 138,46 | 138,46 | -0,65% | 551,00 |
| 26.11.2024 | 138,18 | 139,36 | 138,18 | 139,36 | 0,99% | 162,00 |
| 25.11.2024 | 138,96 | 139,42 | 137,94 | 138,00 | -0,68% | 375,00 |
| 22.11.2024 | 137,30 | 139,04 | 137,30 | 138,94 | 1,77% | 116,00 |
| 21.11.2024 | 135,06 | 136,52 | 135,06 | 136,52 | 2,65% | 38,00 |
| 20.11.2024 | 133,92 | 133,92 | 132,00 | 133,00 | -0,57% | 395,00 |
| 19.11.2024 | 133,76 | 133,76 | 133,76 | 133,76 | -1,24% | 16,00 |
| 18.11.2024 | 134,88 | 135,52 | 134,88 | 135,44 | -0,34% | 145,00 |
| 15.11.2024 | 137,66 | 138,08 | 135,90 | 135,90 | -2,57% | 268,00 |
| 14.11.2024 | 139,28 | 140,34 | 138,68 | 139,48 | 0,46% | 732,00 |
| 13.11.2024 | 138,70 | 139,50 | 138,70 | 138,84 | -0,77% | 64,00 |
| 12.11.2024 | 139,50 | 140,28 | 139,50 | 139,92 | -1,00% | 469,00 |
| 11.11.2024 | 139,38 | 141,34 | 139,06 | 141,34 | 1,71% | 300,00 |
| 08.11.2024 | 136,24 | 138,96 | 136,02 | 138,96 | 2,39% | 651,00 |
| 07.11.2024 | 138,00 | 138,00 | 135,72 | 135,72 | -1,75% | 441,00 |
| 06.11.2024 | 133,32 | 138,28 | 133,16 | 138,14 | 7,30% | 1.192,00 |
| 05.11.2024 | 128,74 | 128,74 | 128,74 | 128,74 | 0,44% | 1,00 |
| 04.11.2024 | 127,24 | 128,18 | 127,20 | 128,18 | -0,34% | 180,00 |
| 01.11.2024 | 128,74 | 128,76 | 127,02 | 128,62 | 0,09% | 373,00 |
| 31.10.2024 | 129,10 | 129,34 | 128,50 | 128,50 | -1,05% | 89,00 |
| 30.10.2024 | 130,50 | 130,78 | 129,86 | 129,86 | 0,51% | 27,00 |
| 29.10.2024 | 129,36 | 129,44 | 129,20 | 129,20 | 0,05% | 69,00 |
| 28.10.2024 | 130,14 | 130,70 | 129,14 | 129,14 | -0,83% | 623,00 |
| 25.10.2024 | 131,40 | 131,44 | 130,22 | 130,22 | -1,08% | 87,00 |
| 24.10.2024 | 131,54 | 131,64 | 130,74 | 131,64 | 0,43% | 63,00 |
| 23.10.2024 | 130,98 | 131,08 | 130,84 | 131,08 | 0,21% | 97,00 |
| 22.10.2024 | 130,00 | 130,80 | 129,62 | 130,80 | 0,17% | 52,00 |
| 21.10.2024 | 130,64 | 130,64 | 130,46 | 130,58 | -0,34% | 31,00 |
| 18.10.2024 | 131,00 | 131,02 | 131,00 | 131,02 | -0,15% | 68,00 |
| 17.10.2024 | 131,20 | 131,22 | 131,20 | 131,22 | 0,34% | 200,00 |
| 16.10.2024 | 130,30 | 130,78 | 130,30 | 130,78 | -0,61% | 104,00 |
| 15.10.2024 | 130,98 | 131,70 | 130,64 | 131,58 | 0,63% | 482,00 |
| 14.10.2024 | 126,76 | 130,76 | 126,76 | 130,76 | 2,91% | 330,00 |
| 11.10.2024 | 127,00 | 127,68 | 127,00 | 127,06 | -0,42% | 157,00 |
| 10.10.2024 | 127,44 | 127,60 | 127,28 | 127,60 | 0,55% | 260,00 |
| 09.10.2024 | 124,50 | 127,18 | 124,50 | 126,90 | 1,10% | 418,00 |
| 08.10.2024 | 124,72 | 125,52 | 124,66 | 125,52 | 0,54% | 92,00 |
| 07.10.2024 | 126,62 | 126,62 | 124,84 | 124,84 | -1,56% | 658,00 |
| 04.10.2024 | 126,80 | 127,38 | 126,80 | 126,82 | 0,57% | 98,00 |
| 03.10.2024 | 127,92 | 127,92 | 126,10 | 126,10 | -1,05% | 167,00 |
| 02.10.2024 | 127,20 | 128,56 | 125,72 | 127,44 | 0,25% | 888,00 |
| 01.10.2024 | 120,72 | 127,12 | 119,98 | 127,12 | 5,76% | 349,00 |
| 30.09.2024 | 119,36 | 120,58 | 119,30 | 120,20 | 0,38% | 134,00 |
| 27.09.2024 | 119,58 | 119,76 | 119,58 | 119,74 | 0,77% | 149,00 |
| 26.09.2024 | 119,20 | 119,22 | 118,82 | 118,82 | -0,57% | 1.131,00 |
| 25.09.2024 | 119,50 | 119,50 | 119,50 | 119,50 | 0,34% | 67,00 |
| 24.09.2024 | 120,26 | 120,32 | 119,10 | 119,10 | -1,37% | 664,00 |
| 23.09.2024 | 119,92 | 120,76 | 119,90 | 120,76 | 1,91% | 220,00 |
| 20.09.2024 | 118,56 | 118,56 | 118,50 | 118,50 | -1,04% | 50,00 |
| 19.09.2024 | 120,52 | 120,52 | 119,64 | 119,74 | -1,55% | 536,00 |
| 18.09.2024 | 121,62 | 121,62 | 121,62 | 121,62 | -0,43% | 50,00 |
| 17.09.2024 | 121,92 | 122,14 | 121,56 | 122,14 | 0,20% | 68,00 |
| 16.09.2024 | 122,04 | 122,64 | 121,58 | 121,90 | -0,08% | 115,00 |
| 13.09.2024 | 121,54 | 122,00 | 120,92 | 122,00 | 0,74% | 166,00 |
| 12.09.2024 | 121,30 | 121,30 | 119,90 | 121,10 | 0,55% | 332,00 |
| 11.09.2024 | 121,34 | 121,34 | 119,92 | 120,44 | -0,94% | 55,00 |
| 10.09.2024 | 119,34 | 121,58 | 119,34 | 121,58 | 3,37% | 84,00 |
| 09.09.2024 | 116,86 | 117,78 | 116,86 | 117,62 | 0,89% | 148,00 |
| 06.09.2024 | 116,98 | 116,98 | 116,58 | 116,58 | -0,78% | 19,00 |
| 05.09.2024 | 117,50 | 117,50 | 117,50 | 117,50 | -2,36% | 15,00 |
| 04.09.2024 | 119,40 | 120,34 | 119,38 | 120,34 | 0,80% | 133,00 |
| 03.09.2024 | 118,44 | 119,38 | 117,88 | 119,38 | 0,79% | 162,00 |
| 02.09.2024 | 118,98 | 118,98 | 117,76 | 118,44 | 0,59% | 263,00 |
| 30.08.2024 | 117,38 | 117,74 | 117,38 | 117,74 | 0,05% | 29,00 |
| 29.08.2024 | 117,08 | 118,28 | 117,06 | 117,68 | -0,17% | 140,00 |
| 28.08.2024 | 116,42 | 117,88 | 116,42 | 117,88 | 1,45% | 126,00 |
| 27.08.2024 | 116,32 | 116,32 | 116,20 | 116,20 | -0,89% | 72,00 |
| 26.08.2024 | 116,70 | 117,60 | 116,32 | 117,24 | 1,16% | 152,00 |
| 23.08.2024 | 114,88 | 115,90 | 114,88 | 115,90 | 0,89% | 23,00 |
| 22.08.2024 | 114,40 | 114,88 | 114,40 | 114,88 | 1,52% | 325,00 |
| 21.08.2024 | 113,16 | 113,16 | 113,16 | 113,16 | 0,91% | 15,00 |
| 20.08.2024 | 113,00 | 113,00 | 112,14 | 112,14 | -0,90% | 121,00 |
| 19.08.2024 | 113,06 | 113,16 | 113,06 | 113,16 | -0,93% | 4,00 |
| 16.08.2024 | 114,22 | 114,22 | 114,22 | 114,22 | -0,44% | 50,00 |
| 15.08.2024 | 114,24 | 114,92 | 114,22 | 114,72 | 1,06% | 70,00 |
| 14.08.2024 | 113,50 | 113,52 | 113,50 | 113,52 | -0,51% | 73,00 |
| 13.08.2024 | 113,86 | 114,10 | 113,26 | 114,10 | 0,42% | 170,00 |
| 12.08.2024 | 113,54 | 113,62 | 113,54 | 113,62 | -0,25% | 57,00 |
| 09.08.2024 | 113,90 | 113,90 | 113,90 | 113,90 | 2,02% | 5,00 |
| 08.08.2024 | 112,00 | 112,00 | 111,64 | 111,64 | -1,20% | 29,00 |
| 07.08.2024 | 116,40 | 116,88 | 113,00 | 113,00 | -1,76% | 127,00 |
| 06.08.2024 | 114,10 | 115,44 | 113,90 | 115,02 | 0,91% | 119,00 |
| 05.08.2024 | 117,00 | 117,00 | 112,92 | 113,98 | -1,04% | 854,00 |
| 02.08.2024 | 116,14 | 116,14 | 115,18 | 115,18 | -1,74% | 26,00 |