86,920€
2,63%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 85,09 | 86,46 | 83,36 | 86,46 | 2,09% | 1.226,00 |
| 05.03.2026 | 82,04 | 84,69 | 81,95 | 84,69 | 2,83% | 707,00 |
| 04.03.2026 | 82,21 | 82,86 | 82,21 | 82,36 | -0,74% | 369,00 |
| 03.03.2026 | 80,50 | 83,02 | 79,72 | 82,97 | 3,88% | 1.147,00 |
| 02.03.2026 | 79,11 | 79,89 | 78,79 | 79,87 | 0,41% | 1.213,00 |
| 27.02.2026 | 77,87 | 79,54 | 77,75 | 79,54 | -0,62% | 1.377,00 |
| 26.02.2026 | 77,25 | 80,28 | 76,94 | 80,04 | 4,16% | 1.474,00 |
| 25.02.2026 | 74,77 | 76,84 | 74,77 | 76,84 | 2,25% | 663,00 |
| 24.02.2026 | 74,51 | 76,19 | 74,07 | 75,15 | 1,68% | 763,00 |
| 23.02.2026 | 76,91 | 77,57 | 73,91 | 73,91 | -4,63% | 2.048,00 |
| 20.02.2026 | 78,46 | 78,90 | 76,75 | 77,50 | -1,50% | 1.630,00 |
| 19.02.2026 | 80,00 | 80,22 | 78,37 | 78,68 | -1,67% | 482,00 |
| 18.02.2026 | 79,04 | 80,02 | 78,86 | 80,02 | 1,45% | 571,00 |
| 17.02.2026 | 80,38 | 80,38 | 78,61 | 78,88 | -1,57% | 551,00 |
| 16.02.2026 | 79,32 | 81,00 | 79,32 | 80,14 | 1,17% | 725,00 |
| 13.02.2026 | 77,56 | 79,28 | 77,43 | 79,21 | 1,88% | 2.200,00 |
| 12.02.2026 | 80,28 | 80,40 | 77,43 | 77,75 | -2,61% | 1.956,00 |
| 11.02.2026 | 83,06 | 83,52 | 79,21 | 79,83 | -3,69% | 1.371,00 |
| 10.02.2026 | 82,63 | 83,65 | 82,06 | 82,89 | 0,83% | 766,00 |
| 09.02.2026 | 83,62 | 84,04 | 81,07 | 82,21 | -1,54% | 2.539,00 |
| 06.02.2026 | 83,73 | 84,08 | 82,90 | 83,50 | 0,30% | 246,00 |
| 05.02.2026 | 83,45 | 84,49 | 82,27 | 83,25 | -0,42% | 1.012,00 |
| 04.02.2026 | 82,37 | 84,01 | 80,65 | 83,60 | 1,36% | 1.385,00 |
| 03.02.2026 | 86,60 | 87,08 | 82,23 | 82,48 | -5,46% | 2.214,00 |
| 02.02.2026 | 86,67 | 87,77 | 86,46 | 87,24 | 0,46% | 743,00 |
| 30.01.2026 | 85,46 | 86,84 | 85,20 | 86,84 | 1,85% | 803,00 |
| 29.01.2026 | 85,28 | 86,23 | 84,50 | 85,26 | -0,92% | 1.417,00 |
| 28.01.2026 | 86,32 | 87,29 | 85,45 | 86,05 | -1,23% | 969,00 |
| 27.01.2026 | 89,44 | 89,65 | 87,10 | 87,12 | -2,57% | 3.571,00 |
| 26.01.2026 | 89,63 | 90,34 | 88,66 | 89,42 | -1,08% | 1.770,00 |
| 23.01.2026 | 91,58 | 91,58 | 90,40 | 90,40 | -1,40% | 613,00 |
| 22.01.2026 | 91,55 | 92,95 | 91,55 | 91,68 | -0,07% | 1.364,00 |
| 21.01.2026 | 91,59 | 92,52 | 91,40 | 91,74 | -0,07% | 574,00 |
| 20.01.2026 | 93,66 | 94,40 | 91,75 | 91,80 | -2,89% | 1.049,00 |
| 19.01.2026 | 95,33 | 95,47 | 94,53 | 94,53 | -1,22% | 636,00 |
| 16.01.2026 | 95,51 | 95,70 | 94,65 | 95,70 | -0,24% | 275,00 |
| 15.01.2026 | 94,99 | 95,93 | 94,65 | 95,93 | 1,16% | 331,00 |
| 14.01.2026 | 94,20 | 94,83 | 93,70 | 94,83 | 1,21% | 106,00 |
| 13.01.2026 | 96,82 | 96,82 | 93,70 | 93,70 | -3,06% | 247,00 |
| 12.01.2026 | 97,32 | 97,32 | 96,46 | 96,66 | -1,37% | 621,00 |
| 09.01.2026 | 97,79 | 98,79 | 97,79 | 98,00 | -0,15% | 436,00 |
| 08.01.2026 | 95,20 | 98,15 | 95,00 | 98,15 | 2,34% | 431,00 |
| 07.01.2026 | 95,53 | 95,91 | 95,17 | 95,91 | 0,80% | 752,00 |
| 06.01.2026 | 93,11 | 95,15 | 93,11 | 95,15 | 1,37% | 410,00 |
| 05.01.2026 | 92,72 | 93,86 | 92,72 | 93,86 | 1,36% | 735,00 |
| 02.01.2026 | 95,92 | 96,26 | 92,60 | 92,60 | -4,60% | 936,00 |
| 30.12.2025 | 96,61 | 97,07 | 96,54 | 97,07 | 0,23% | 495,00 |
| 29.12.2025 | 97,43 | 97,70 | 96,56 | 96,85 | 0,30% | 1.292,00 |
| 23.12.2025 | 97,80 | 98,04 | 96,56 | 96,56 | -1,13% | 248,00 |
| 22.12.2025 | 95,65 | 97,66 | 95,27 | 97,66 | 1,87% | 737,00 |
| 19.12.2025 | 97,46 | 100,24 | 93,60 | 95,87 | -1,78% | 634,00 |
| 18.12.2025 | 99,97 | 100,98 | 97,45 | 97,61 | -1,92% | 1.165,00 |
| 17.12.2025 | 98,21 | 100,00 | 98,20 | 99,52 | 1,54% | 416,00 |
| 16.12.2025 | 97,69 | 98,07 | 97,45 | 98,01 | -0,42% | 172,00 |
| 15.12.2025 | 98,90 | 99,10 | 98,42 | 98,42 | -0,66% | 458,00 |
| 12.12.2025 | 98,16 | 99,07 | 98,15 | 99,07 | 1,74% | 149,00 |
| 11.12.2025 | 96,36 | 97,60 | 96,36 | 97,38 | 0,56% | 115,00 |
| 10.12.2025 | 96,69 | 97,60 | 96,50 | 96,84 | -0,24% | 331,00 |
| 09.12.2025 | 96,35 | 97,34 | 96,35 | 97,07 | 0,26% | 598,00 |
| 08.12.2025 | 96,54 | 96,82 | 95,60 | 96,82 | 0,33% | 454,00 |
| 05.12.2025 | 96,15 | 97,20 | 95,82 | 96,50 | 0,58% | 220,00 |
| 04.12.2025 | 97,17 | 97,47 | 95,94 | 95,94 | -0,42% | 139,00 |
| 03.12.2025 | 95,71 | 96,43 | 95,71 | 96,34 | 1,19% | 197,00 |
| 02.12.2025 | 95,01 | 95,59 | 95,00 | 95,21 | 0,18% | 436,00 |
| 01.12.2025 | 96,38 | 96,49 | 95,01 | 95,04 | -1,51% | 326,00 |
| 28.11.2025 | 96,25 | 96,65 | 96,24 | 96,50 | 0,21% | 362,00 |
| 27.11.2025 | 95,92 | 96,34 | 95,92 | 96,30 | -0,07% | 21,00 |
| 26.11.2025 | 97,31 | 97,31 | 95,90 | 96,37 | -0,25% | 616,00 |
| 25.11.2025 | 95,08 | 96,91 | 95,01 | 96,61 | 1,39% | 619,00 |
| 24.11.2025 | 96,65 | 96,84 | 95,29 | 95,29 | -2,21% | 404,00 |
| 21.11.2025 | 94,04 | 97,44 | 94,04 | 97,44 | 3,66% | 116,00 |
| 20.11.2025 | 95,39 | 95,69 | 93,77 | 94,00 | -0,60% | 293,00 |
| 19.11.2025 | 94,68 | 95,29 | 93,75 | 94,57 | -0,57% | 268,00 |
| 18.11.2025 | 95,00 | 95,61 | 94,70 | 95,11 | 0,11% | 336,00 |
| 17.11.2025 | 96,41 | 97,31 | 95,01 | 95,01 | -1,77% | 513,00 |
| 14.11.2025 | 95,72 | 96,73 | 95,72 | 96,72 | 1,17% | 773,00 |
| 13.11.2025 | 95,55 | 95,91 | 95,00 | 95,60 | -0,19% | 130,00 |
| 12.11.2025 | 96,72 | 96,89 | 95,78 | 95,78 | -0,88% | 281,00 |
| 11.11.2025 | 96,10 | 96,70 | 95,64 | 96,63 | 0,10% | 459,00 |
| 10.11.2025 | 97,37 | 97,48 | 95,52 | 96,53 | -0,20% | 1.198,00 |
| 07.11.2025 | 97,15 | 97,24 | 95,98 | 96,72 | -1,05% | 1.321,00 |
| 06.11.2025 | 101,26 | 101,40 | 97,37 | 97,75 | -3,12% | 609,00 |
| 05.11.2025 | 100,88 | 100,90 | 99,99 | 100,90 | 2,10% | 254,00 |
| 04.11.2025 | 99,34 | 102,50 | 98,75 | 98,82 | -0,65% | 1.926,00 |
| 03.11.2025 | 101,74 | 101,74 | 98,86 | 99,47 | -2,23% | 587,00 |
| 31.10.2025 | 101,06 | 102,30 | 100,72 | 101,74 | 0,61% | 1.020,00 |
| 30.10.2025 | 101,34 | 102,20 | 101,12 | 101,12 | -0,49% | 594,00 |
| 29.10.2025 | 106,24 | 106,38 | 101,18 | 101,62 | -3,97% | 1.384,00 |
| 28.10.2025 | 107,30 | 107,38 | 105,82 | 105,82 | -1,20% | 556,00 |
| 27.10.2025 | 107,98 | 108,16 | 107,02 | 107,10 | 0,09% | 842,00 |
| 24.10.2025 | 107,30 | 107,98 | 107,00 | 107,00 | -1,60% | 113,00 |
| 23.10.2025 | 109,50 | 109,52 | 108,52 | 108,74 | -1,04% | 390,00 |
| 22.10.2025 | 109,74 | 110,56 | 109,50 | 109,88 | 0,02% | 382,00 |
| 21.10.2025 | 108,52 | 109,86 | 108,52 | 109,86 | 0,27% | 141,00 |
| 20.10.2025 | 108,50 | 109,56 | 108,50 | 109,56 | 1,16% | 234,00 |
| 17.10.2025 | 107,40 | 108,32 | 106,76 | 108,30 | 0,28% | 327,00 |
| 16.10.2025 | 109,94 | 109,94 | 108,00 | 108,00 | -2,05% | 237,00 |
| 15.10.2025 | 111,16 | 111,56 | 110,26 | 110,26 | -0,33% | 273,00 |
| 14.10.2025 | 109,46 | 110,62 | 109,46 | 110,62 | 0,58% | 312,00 |
| 13.10.2025 | 108,48 | 110,14 | 108,48 | 109,98 | 1,83% | 1.503,00 |