123,500€
0,46%
Echtzeit-Aktienkurs Paychex
Bid:
Ask:
Aktienkurse zur Paychex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 123,64 | 123,78 | 122,46 | 123,78 | 0,68% | 750,00 |
| 27.06.2025 | 120,62 | 123,24 | 120,42 | 122,94 | 2,23% | 2.527,00 |
| 26.06.2025 | 119,42 | 120,26 | 117,78 | 120,26 | 2,11% | 1.166,00 |
| 25.06.2025 | 131,76 | 134,28 | 117,58 | 117,78 | -10,35% | 3.135,00 |
| 24.06.2025 | 131,02 | 131,68 | 130,90 | 131,38 | 0,88% | 324,00 |
| 23.06.2025 | 129,66 | 130,70 | 129,00 | 130,24 | -0,85% | 904,00 |
| 20.06.2025 | 130,46 | 131,36 | 130,46 | 131,36 | 1,59% | 60,00 |
| 19.06.2025 | 130,08 | 130,08 | 129,30 | 129,30 | -2,58% | 63,00 |
| 18.06.2025 | 132,94 | 132,94 | 132,34 | 132,72 | 0,62% | 170,00 |
| 17.06.2025 | 132,72 | 132,72 | 131,90 | 131,90 | -0,77% | 84,00 |
| 16.06.2025 | 133,22 | 133,24 | 132,20 | 132,92 | 0,20% | 834,00 |
| 13.06.2025 | 131,70 | 132,82 | 131,70 | 132,66 | 0,38% | 96,00 |
| 12.06.2025 | 133,42 | 133,55 | 130,63 | 132,16 | -1,37% | - |
| 11.06.2025 | 135,40 | 135,48 | 134,00 | 134,00 | -1,75% | 24,00 |
| 10.06.2025 | 137,04 | 137,32 | 135,56 | 136,38 | -1,90% | 215,00 |
| 09.06.2025 | 139,80 | 140,56 | 139,02 | 139,02 | -0,94% | 90,00 |
| 06.06.2025 | 140,06 | 140,34 | 139,86 | 140,34 | 0,10% | 216,00 |
| 05.06.2025 | 139,44 | 140,48 | 139,44 | 140,20 | 0,60% | 51,00 |
| 04.06.2025 | 138,88 | 139,66 | 138,88 | 139,36 | 0,43% | 56,00 |
| 03.06.2025 | 136,80 | 138,84 | 136,80 | 138,76 | 1,42% | 87,00 |
| 02.06.2025 | 137,84 | 137,84 | 136,78 | 136,82 | -1,41% | 191,00 |
| 30.05.2025 | 138,86 | 140,00 | 138,76 | 138,78 | 0,54% | 25,00 |
| 29.05.2025 | 139,84 | 139,84 | 137,90 | 138,04 | -1,51% | 114,00 |
| 28.05.2025 | 140,44 | 141,34 | 140,16 | 140,16 | 0,26% | 22,00 |
| 27.05.2025 | 139,08 | 139,80 | 138,76 | 139,80 | 0,94% | 269,00 |
| 26.05.2025 | 138,06 | 138,56 | 137,82 | 138,50 | 1,63% | 184,00 |
| 23.05.2025 | 138,38 | 138,38 | 135,72 | 136,28 | -1,80% | 19,00 |
| 22.05.2025 | 137,80 | 138,78 | 137,80 | 138,78 | 0,93% | 61,00 |
| 21.05.2025 | 138,18 | 138,18 | 137,50 | 137,50 | -1,98% | 33,00 |
| 20.05.2025 | 140,60 | 140,96 | 139,60 | 140,28 | -0,17% | 258,00 |
| 19.05.2025 | 137,42 | 140,68 | 137,42 | 140,52 | 0,47% | 162,00 |
| 16.05.2025 | 137,32 | 139,86 | 136,98 | 139,86 | 1,35% | 219,00 |
| 15.05.2025 | 135,18 | 138,00 | 135,18 | 138,00 | 3,22% | 162,00 |
| 14.05.2025 | 134,62 | 134,64 | 133,70 | 133,70 | -1,71% | 149,00 |
| 13.05.2025 | 135,82 | 136,48 | 135,82 | 136,02 | 0,01% | 66,00 |
| 12.05.2025 | 135,18 | 138,84 | 135,18 | 136,00 | 0,80% | 590,00 |
| 09.05.2025 | 134,16 | 134,92 | 134,16 | 134,92 | -0,75% | 32,00 |
| 08.05.2025 | 133,64 | 135,94 | 133,64 | 135,94 | 2,40% | 14,00 |
| 07.05.2025 | 132,02 | 132,76 | 131,42 | 132,76 | 1,31% | 431,00 |
| 06.05.2025 | 131,10 | 131,26 | 130,24 | 131,04 | -0,82% | 21,00 |
| 05.05.2025 | 131,24 | 132,56 | 130,92 | 132,12 | -0,30% | 294,00 |
| 02.05.2025 | 129,60 | 132,52 | 128,94 | 132,52 | 5,78% | 92,00 |
| 30.04.2025 | 128,26 | 128,26 | 125,28 | 125,28 | -2,13% | 1.078,00 |
| 29.04.2025 | 127,04 | 128,00 | 126,54 | 128,00 | 2,40% | 52,00 |
| 28.04.2025 | 125,64 | 126,46 | 125,00 | 125,00 | -0,49% | 101,00 |
| 25.04.2025 | 126,14 | 126,14 | 125,62 | 125,62 | -0,43% | 75,00 |
| 24.04.2025 | 124,96 | 126,16 | 124,96 | 126,16 | -0,50% | 94,00 |
| 23.04.2025 | 128,00 | 128,00 | 125,46 | 126,80 | 1,59% | 344,00 |
| 22.04.2025 | 122,80 | 124,86 | 122,40 | 124,82 | -3,04% | 320,00 |
| 17.04.2025 | 129,18 | 129,20 | 127,10 | 128,74 | -0,66% | 257,00 |
| 16.04.2025 | 129,42 | 130,14 | 129,42 | 129,60 | -0,95% | 24,00 |
| 15.04.2025 | 131,42 | 132,34 | 130,84 | 130,84 | -0,09% | 42,00 |
| 14.04.2025 | 130,30 | 131,40 | 130,00 | 130,96 | 1,08% | 156,00 |
| 11.04.2025 | 127,06 | 130,26 | 126,60 | 129,56 | -0,48% | 394,00 |
| 10.04.2025 | 131,34 | 131,34 | 129,24 | 130,18 | -2,56% | 275,00 |
| 09.04.2025 | 119,64 | 133,60 | 118,60 | 133,60 | 5,83% | 1.973,00 |
| 08.04.2025 | 130,24 | 130,98 | 126,24 | 126,24 | -3,25% | 291,00 |
| 07.04.2025 | 125,02 | 130,80 | 122,00 | 130,48 | -2,53% | 1.066,00 |
| 04.04.2025 | 139,10 | 139,10 | 132,84 | 133,86 | -4,26% | 827,00 |
| 03.04.2025 | 136,10 | 139,82 | 135,54 | 139,82 | -1,54% | 230,00 |
| 02.04.2025 | 142,80 | 142,80 | 142,00 | 142,00 | 0,03% | 93,00 |
| 01.04.2025 | 142,90 | 143,36 | 141,56 | 141,96 | -0,41% | 227,00 |
| 31.03.2025 | 139,02 | 142,54 | 138,86 | 142,54 | 2,53% | 430,00 |
| 28.03.2025 | 141,20 | 141,20 | 139,02 | 139,02 | -0,80% | 82,00 |
| 27.03.2025 | 139,98 | 140,14 | 138,80 | 140,14 | -0,30% | 144,00 |
| 26.03.2025 | 133,68 | 141,94 | 131,00 | 140,56 | 5,64% | 396,00 |
| 25.03.2025 | 133,88 | 133,88 | 133,06 | 133,06 | -0,30% | 364,00 |
| 24.03.2025 | 132,90 | 133,98 | 132,82 | 133,46 | 0,92% | 786,00 |
| 21.03.2025 | 133,14 | 133,14 | 132,12 | 132,24 | -2,62% | 95,00 |
| 20.03.2025 | 135,90 | 136,12 | 135,80 | 135,80 | 0,16% | 59,00 |
| 19.03.2025 | 135,30 | 135,96 | 135,30 | 135,58 | 1,25% | 261,00 |
| 18.03.2025 | 136,00 | 136,00 | 133,90 | 133,90 | -1,21% | 120,00 |
| 17.03.2025 | 133,44 | 135,66 | 132,94 | 135,54 | 1,39% | 260,00 |
| 14.03.2025 | 132,80 | 133,68 | 132,40 | 133,68 | 1,61% | 151,00 |
| 13.03.2025 | 132,48 | 135,00 | 131,56 | 131,56 | -1,31% | 998,00 |
| 12.03.2025 | 134,22 | 134,98 | 132,14 | 133,30 | -0,83% | 333,00 |
| 11.03.2025 | 139,20 | 139,20 | 134,42 | 134,42 | -5,83% | 622,00 |
| 10.03.2025 | 140,64 | 145,82 | 139,52 | 142,74 | 1,62% | 977,00 |
| 07.03.2025 | 138,70 | 140,46 | 137,98 | 140,46 | 1,71% | 220,00 |
| 06.03.2025 | 141,06 | 141,06 | 137,66 | 138,10 | -2,36% | 976,00 |
| 05.03.2025 | 143,02 | 143,38 | 140,32 | 141,44 | -2,19% | 548,00 |
| 04.03.2025 | 145,74 | 146,50 | 144,32 | 144,60 | -1,63% | 648,00 |
| 03.03.2025 | 146,20 | 147,00 | 145,32 | 147,00 | 1,32% | 310,00 |
| 28.02.2025 | 142,98 | 145,08 | 142,90 | 145,08 | 1,27% | 149,00 |
| 27.02.2025 | 143,06 | 144,12 | 142,60 | 143,26 | -0,13% | 260,00 |
| 26.02.2025 | 144,44 | 144,44 | 143,44 | 143,44 | -0,46% | 242,00 |
| 25.02.2025 | 142,82 | 144,30 | 142,52 | 144,10 | 0,32% | 192,00 |
| 24.02.2025 | 141,78 | 143,64 | 141,78 | 143,64 | 1,24% | 239,00 |
| 21.02.2025 | 143,80 | 143,80 | 141,88 | 141,88 | -0,46% | 802,00 |
| 20.02.2025 | 143,90 | 144,28 | 142,46 | 142,54 | -0,21% | 747,00 |
| 19.02.2025 | 142,58 | 142,84 | 141,58 | 142,84 | 0,32% | 238,00 |
| 18.02.2025 | 141,02 | 142,38 | 141,02 | 142,38 | 1,15% | 201,00 |
| 17.02.2025 | 140,18 | 141,16 | 140,18 | 140,76 | -0,48% | 100,00 |
| 14.02.2025 | 141,70 | 141,70 | 141,44 | 141,44 | -0,37% | 57,00 |
| 13.02.2025 | 140,50 | 141,96 | 140,50 | 141,96 | 0,48% | 304,00 |
| 12.02.2025 | 140,94 | 141,52 | 139,22 | 141,28 | 0,37% | 167,00 |
| 11.02.2025 | 142,54 | 142,54 | 140,76 | 140,76 | -1,25% | 428,00 |
| 10.02.2025 | 142,16 | 142,54 | 142,16 | 142,54 | -0,43% | 11,00 |
| 07.02.2025 | 143,70 | 143,88 | 143,16 | 143,16 | -0,93% | 37,00 |
| 06.02.2025 | 145,52 | 146,28 | 144,50 | 144,50 | -0,36% | 572,00 |