Börse:
135,990€
0,73%
Echtzeit-Aktienkurs Paychex
Bid:
135,880€
Ask:
136,100€
Aktienkurse zur Paychex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2022 | 136,04 | 136,80 | 135,92 | 135,92 | 0,68% | 235,00 |
| 15.08.2022 | 132,64 | 135,00 | 131,30 | 135,00 | 2,76% | 281,00 |
| 12.08.2022 | 131,12 | 131,58 | 130,98 | 131,38 | 2,32% | 79,00 |
| 11.08.2022 | 128,22 | 129,36 | 128,06 | 128,40 | -0,22% | 253,00 |
| 10.08.2022 | 127,56 | 128,68 | 127,56 | 128,68 | 0,31% | 201,00 |
| 09.08.2022 | 127,64 | 128,28 | 127,64 | 128,28 | -0,25% | 16,00 |
| 08.08.2022 | 127,52 | 128,70 | 126,48 | 128,60 | 1,05% | 117,00 |
| 05.08.2022 | 125,00 | 127,26 | 125,00 | 127,26 | 1,35% | 106,00 |
| 04.08.2022 | 125,96 | 126,94 | 125,56 | 125,56 | -0,68% | 100,00 |
| 03.08.2022 | 124,48 | 126,42 | 124,48 | 126,42 | 3,35% | 20,00 |
| 02.08.2022 | 123,10 | 123,90 | 122,32 | 122,32 | -1,18% | 77,00 |
| 01.08.2022 | 125,74 | 125,74 | 123,78 | 123,78 | -1,20% | 39,00 |
| 29.07.2022 | 125,78 | 125,96 | 124,94 | 125,28 | -0,60% | 425,00 |
| 28.07.2022 | 122,16 | 126,04 | 122,16 | 126,04 | 2,36% | 100,00 |
| 27.07.2022 | 120,14 | 123,14 | 119,62 | 123,14 | 3,06% | 185,00 |
| 26.07.2022 | 119,48 | 119,48 | 119,48 | 119,48 | 0,22% | 33,00 |
| 25.07.2022 | 119,24 | 120,50 | 119,22 | 119,22 | -0,12% | 74,00 |
| 22.07.2022 | 118,86 | 120,58 | 118,86 | 119,36 | 0,90% | 20,00 |
| 21.07.2022 | 117,42 | 118,30 | 117,02 | 118,30 | -0,07% | 9,00 |
| 20.07.2022 | 117,28 | 118,38 | 117,26 | 118,38 | 5,55% | 5,00 |
| 19.07.2022 | 112,16 | 112,16 | 112,16 | 112,16 | -1,37% | 28,00 |
| 15.07.2022 | 113,62 | 113,96 | 111,76 | 113,72 | 1,94% | 178,00 |
| 14.07.2022 | 112,08 | 112,08 | 111,56 | 111,56 | -1,24% | 86,00 |
| 13.07.2022 | 114,00 | 114,00 | 112,26 | 112,96 | -1,98% | 78,00 |
| 12.07.2022 | 114,98 | 116,44 | 114,98 | 115,24 | 0,16% | 69,00 |
| 11.07.2022 | 115,06 | 115,06 | 115,06 | 115,06 | 0,77% | 50,00 |
| 08.07.2022 | 114,10 | 114,60 | 114,10 | 114,18 | -0,21% | 60,00 |
| 07.07.2022 | 115,92 | 115,92 | 114,42 | 114,42 | -0,94% | 293,00 |
| 06.07.2022 | 115,00 | 115,50 | 115,00 | 115,50 | 4,00% | 103,00 |
| 05.07.2022 | 111,22 | 111,24 | 111,06 | 111,06 | 0,52% | 14,00 |
| 04.07.2022 | 110,56 | 110,56 | 110,48 | 110,48 | -0,09% | 45,00 |
| 01.07.2022 | 108,44 | 110,58 | 108,40 | 110,58 | 0,18% | 75,00 |
| 30.06.2022 | 108,38 | 110,38 | 108,38 | 110,38 | 0,22% | 134,00 |
| 29.06.2022 | 113,72 | 115,12 | 110,04 | 110,14 | -3,57% | 439,00 |
| 28.06.2022 | 114,22 | 114,22 | 114,22 | 114,22 | -1,99% | 5,00 |
| 27.06.2022 | 116,00 | 116,54 | 116,00 | 116,54 | 1,20% | 81,00 |
| 24.06.2022 | 112,70 | 115,28 | 112,70 | 115,16 | 4,29% | 39,00 |
| 23.06.2022 | 110,04 | 110,58 | 108,82 | 110,42 | 1,15% | 45,00 |
| 22.06.2022 | 108,90 | 109,16 | 106,00 | 109,16 | -0,76% | 377,00 |
| 21.06.2022 | 108,02 | 110,00 | 108,02 | 110,00 | 2,54% | 78,00 |
| 20.06.2022 | 107,00 | 108,52 | 106,90 | 107,28 | -0,33% | 125,00 |
| 17.06.2022 | 108,06 | 109,16 | 105,56 | 107,64 | -0,13% | 3.862,00 |
| 16.06.2022 | 112,32 | 112,32 | 107,78 | 107,78 | -4,43% | 29,00 |
| 15.06.2022 | 112,92 | 112,92 | 112,78 | 112,78 | 1,04% | 9,00 |
| 14.06.2022 | 111,62 | 111,62 | 111,62 | 111,62 | -1,29% | 2,00 |
| 13.06.2022 | 112,90 | 113,22 | 112,48 | 113,08 | -1,96% | 198,00 |
| 10.06.2022 | 114,44 | 115,34 | 113,92 | 115,34 | -1,01% | 166,00 |
| 09.06.2022 | 116,52 | 116,52 | 116,52 | 116,52 | -0,26% | 2,00 |
| 08.06.2022 | 116,82 | 116,82 | 116,82 | 116,82 | -0,83% | 62,00 |
| 07.06.2022 | 117,68 | 117,80 | 117,68 | 117,80 | 0,12% | 15,00 |
| 06.06.2022 | 117,04 | 117,84 | 117,04 | 117,66 | -0,14% | 77,00 |
| 03.06.2022 | 116,72 | 117,82 | 116,72 | 117,82 | 2,03% | 66,00 |
| 02.06.2022 | 114,04 | 115,48 | 114,04 | 115,48 | -1,21% | 18,00 |
| 01.06.2022 | 116,94 | 116,94 | 116,84 | 116,90 | 2,20% | 18,00 |
| 31.05.2022 | 115,90 | 116,14 | 114,38 | 114,38 | -2,49% | 384,00 |
| 30.05.2022 | 116,52 | 117,30 | 116,00 | 117,30 | 2,05% | 398,00 |
| 27.05.2022 | 112,98 | 114,94 | 112,98 | 114,94 | 4,59% | 282,00 |
| 26.05.2022 | 109,90 | 109,90 | 109,90 | 109,90 | -0,61% | 2,00 |
| 25.05.2022 | 111,24 | 111,24 | 110,58 | 110,58 | 1,47% | 16,00 |
| 24.05.2022 | 108,86 | 108,98 | 108,24 | 108,98 | -0,93% | 134,00 |
| 23.05.2022 | 112,48 | 112,48 | 110,00 | 110,00 | 0,81% | 12,00 |
| 20.05.2022 | 109,78 | 110,24 | 108,32 | 109,12 | -0,75% | 2.041,00 |
| 19.05.2022 | 110,74 | 110,74 | 109,50 | 109,94 | -2,07% | 259,00 |
| 18.05.2022 | 113,22 | 113,22 | 112,26 | 112,26 | -3,02% | 135,00 |
| 17.05.2022 | 115,76 | 116,68 | 115,60 | 115,76 | 0,03% | 121,00 |
| 16.05.2022 | 115,16 | 115,72 | 114,26 | 115,72 | 0,50% | 66,00 |
| 13.05.2022 | 113,62 | 115,50 | 113,62 | 115,14 | 3,10% | 163,00 |
| 12.05.2022 | 113,22 | 114,02 | 111,68 | 111,68 | -0,53% | 550,00 |
| 11.05.2022 | 112,62 | 112,74 | 111,64 | 112,28 | -0,99% | 267,00 |
| 10.05.2022 | 113,76 | 114,04 | 113,40 | 113,40 | -1,00% | 93,00 |
| 09.05.2022 | 116,06 | 117,78 | 113,84 | 114,54 | -2,14% | 369,00 |
| 06.05.2022 | 117,00 | 118,00 | 117,00 | 117,04 | -2,47% | 125,00 |
| 05.05.2022 | 123,90 | 125,16 | 120,00 | 120,00 | -3,78% | 32,00 |
| 04.05.2022 | 122,36 | 124,72 | 122,36 | 124,72 | 2,38% | 197,00 |
| 03.05.2022 | 121,44 | 121,82 | 121,44 | 121,82 | 1,75% | 30,00 |
| 02.05.2022 | 121,66 | 122,80 | 119,72 | 119,72 | -1,11% | 212,00 |
| 29.04.2022 | 126,54 | 126,78 | 121,06 | 121,06 | -2,90% | 370,00 |
| 28.04.2022 | 124,52 | 126,10 | 124,18 | 124,68 | 0,73% | 359,00 |
| 27.04.2022 | 124,08 | 125,14 | 123,78 | 123,78 | 0,13% | 55,00 |
| 26.04.2022 | 123,62 | 123,62 | 123,62 | 123,62 | 2,35% | 2,00 |
| 25.04.2022 | 122,04 | 122,32 | 120,02 | 120,78 | -0,59% | 302,00 |
| 22.04.2022 | 126,70 | 128,46 | 121,50 | 121,50 | -5,15% | 316,00 |
| 21.04.2022 | 127,62 | 129,62 | 127,62 | 128,10 | -0,67% | 37,00 |
| 20.04.2022 | 128,08 | 128,96 | 128,08 | 128,96 | 1,15% | 108,00 |
| 19.04.2022 | 125,54 | 127,50 | 123,76 | 127,50 | 1,11% | 739,00 |
| 14.04.2022 | 125,64 | 128,26 | 125,64 | 126,10 | -0,35% | 111,00 |
| 13.04.2022 | 127,44 | 127,62 | 125,86 | 126,54 | -0,21% | 64,00 |
| 12.04.2022 | 126,10 | 128,38 | 124,90 | 126,80 | 0,56% | 459,00 |
| 11.04.2022 | 127,72 | 128,48 | 126,10 | 126,10 | -1,79% | 585,00 |
| 08.04.2022 | 129,56 | 130,40 | 127,94 | 128,40 | -0,67% | 3.036,00 |
| 07.04.2022 | 130,08 | 130,38 | 128,74 | 129,26 | -0,62% | 413,00 |
| 06.04.2022 | 126,32 | 130,06 | 126,32 | 130,06 | 2,10% | 160,00 |
| 05.04.2022 | 127,86 | 129,92 | 127,26 | 127,38 | 0,38% | 323,00 |
| 04.04.2022 | 126,34 | 126,90 | 125,50 | 126,90 | 1,50% | 161,00 |
| 01.04.2022 | 124,08 | 125,42 | 123,20 | 125,02 | -0,11% | 257,00 |
| 31.03.2022 | 122,14 | 125,16 | 121,84 | 125,16 | 1,66% | 869,00 |
| 30.03.2022 | 119,72 | 123,12 | 115,56 | 123,12 | 3,85% | 667,00 |
| 29.03.2022 | 117,62 | 118,58 | 117,62 | 118,56 | 0,32% | 143,00 |
| 28.03.2022 | 116,52 | 118,32 | 115,76 | 118,18 | 1,23% | 779,00 |
| 25.03.2022 | 116,68 | 116,74 | 113,50 | 116,74 | 0,90% | 3.417,00 |