141,980€
-0,39%
Echtzeit-Aktienkurs Paychex
Bid:
Ask:
Aktienkurse zur Paychex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 142,80 | 145,02 | 142,80 | 145,02 | 0,57% | 66,00 |
| 04.02.2025 | 143,14 | 144,20 | 142,46 | 144,20 | -0,04% | 356,00 |
| 03.02.2025 | 142,70 | 145,20 | 142,50 | 144,26 | 1,14% | 494,00 |
| 31.01.2025 | 143,52 | 143,52 | 142,58 | 142,64 | -0,08% | 100,00 |
| 30.01.2025 | 141,30 | 143,20 | 141,30 | 142,76 | 1,15% | 268,00 |
| 29.01.2025 | 141,22 | 142,62 | 141,14 | 141,14 | -1,00% | 176,00 |
| 28.01.2025 | 141,58 | 144,02 | 140,88 | 142,56 | 1,03% | 244,00 |
| 27.01.2025 | 138,88 | 141,38 | 138,38 | 141,10 | 1,25% | 913,00 |
| 24.01.2025 | 137,94 | 139,36 | 137,40 | 139,36 | 0,27% | 308,00 |
| 23.01.2025 | 139,54 | 139,60 | 138,62 | 138,98 | -0,94% | 87,00 |
| 22.01.2025 | 139,66 | 140,30 | 139,66 | 140,30 | -0,01% | 29,00 |
| 21.01.2025 | 141,60 | 143,00 | 140,32 | 140,32 | -1,28% | 899,00 |
| 20.01.2025 | 142,80 | 142,80 | 142,00 | 142,14 | -0,34% | 153,00 |
| 17.01.2025 | 143,28 | 144,86 | 142,62 | 142,62 | -0,04% | 360,00 |
| 16.01.2025 | 139,64 | 142,68 | 139,64 | 142,68 | 1,70% | 41,00 |
| 15.01.2025 | 137,96 | 140,50 | 137,96 | 140,30 | 2,59% | 230,00 |
| 14.01.2025 | 136,94 | 137,12 | 136,18 | 136,76 | -0,90% | 97,00 |
| 13.01.2025 | 135,90 | 138,00 | 135,64 | 138,00 | 1,68% | 425,00 |
| 10.01.2025 | 135,48 | 136,72 | 135,48 | 135,72 | -0,01% | 196,00 |
| 09.01.2025 | 136,32 | 136,34 | 135,52 | 135,74 | 0,03% | 138,00 |
| 08.01.2025 | 134,50 | 135,70 | 134,50 | 135,70 | 1,13% | 11,00 |
| 07.01.2025 | 130,94 | 135,14 | 130,04 | 134,18 | 1,73% | 505,00 |
| 06.01.2025 | 135,52 | 136,00 | 131,62 | 131,90 | -2,91% | 907,00 |
| 03.01.2025 | 134,38 | 135,86 | 134,16 | 135,86 | 0,28% | 215,00 |
| 02.01.2025 | 135,98 | 136,54 | 135,02 | 135,48 | 1,13% | 223,00 |
| 30.12.2024 | 135,72 | 135,72 | 133,96 | 133,96 | -0,96% | 141,00 |
| 27.12.2024 | 136,28 | 137,80 | 135,26 | 135,26 | 1,24% | 489,00 |
| 23.12.2024 | 134,00 | 134,38 | 133,30 | 133,60 | 0,83% | 422,00 |
| 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 |