Weshalb die Paychex-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 05. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
04.07.2025 |
124,16 124,16 |
124,16 124,16 |
124,16 | 124,16 |
0 0,44% |
0,44% |
03.07.2025 |
123,62 123,62 |
123,62 123,62 |
123,62 | 123,62 |
0 -1,02% |
-1,02% |
02.07.2025 |
124,90 124,90 |
124,90 124,90 |
124,90 | 124,90 |
0 1,81% |
1,81% |
01.07.2025 |
122,68 122,68 |
122,68 122,68 |
122,68 | 122,68 |
0 -0,10% |
-0,10% |
30.06.2025 |
123,06 122,80 |
123,06 122,64 |
122,64 | 122,80 |
0 0,20% |
0,20% |
27.06.2025 |
120,50 122,56 |
122,56 120,50 |
120,50 | 122,56 |
3.617 1,88% |
1,88% |
26.06.2025 |
118,88 120,30 |
120,30 118,40 |
118,40 | 120,30 |
62.767 2,17% |
2,17% |
25.06.2025 |
131,38 117,74 |
131,38 117,74 |
117,74 | 117,74 |
2.026 -10,08% |
-10,08% |
24.06.2025 |
130,94 130,94 |
130,94 130,94 |
130,94 | 130,94 |
0 0,72% |
0,72% |
23.06.2025 |
129,04 130,00 |
130,00 129,04 |
129,04 | 130,00 |
0 0,54% |
0,54% |
20.06.2025 |
129,80 129,30 |
129,80 129,30 |
129,30 | 129,30 |
0 0,06% |
0,06% |
19.06.2025 |
130,46 129,22 |
130,46 129,22 |
129,22 | 129,22 |
0 -1,48% |
-1,48% |
18.06.2025 |
132,34 131,16 |
132,34 131,16 |
131,16 | 131,16 |
0 -0,73% |
-0,73% |
17.06.2025 |
132,12 132,12 |
132,12 132,12 |
132,12 | 132,12 |
0 -0,38% |
-0,38% |
16.06.2025 |
132,72 132,62 |
132,72 132,62 |
132,62 | 132,62 |
0 0,06% |
0,06% |
13.06.2025 |
131,16 132,54 |
132,62 131,16 |
131,16 | 132,54 |
0 0,09% |
0,09% |
12.06.2025 |
132,80 132,42 |
132,80 132,42 |
132,42 | 132,42 |
0 -1,13% |
-1,13% |
11.06.2025 |
135,34 133,94 |
135,34 133,94 |
133,94 | 133,94 |
0 -1,37% |
-1,37% |
10.06.2025 |
137,08 135,80 |
137,08 135,80 |
135,80 | 135,80 |
0 -1,42% |
-1,42% |
09.06.2025 |
139,40 137,76 |
139,40 137,76 |
137,76 | 137,76 |
0 -1,47% |
-1,47% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
134,86 142,46 |
143,08 132,00 |
132,00 | 142,46 | 5,64% |
Februar |
142,46 144,74 |
145,56 140,20 |
140,20 | 144,74 | 1,60% |
März |
144,74 140,36 |
146,20 132,06 |
132,06 | 140,36 | -3,03% |
April |
140,36 126,02 |
142,08 123,54 |
123,54 | 126,02 | -10,22% |
Mai |
126,02 137,56 |
140,56 126,02 |
126,02 | 137,56 | 9,16% |
Juni |
137,56 123,06 |
139,48 120,38 |
120,38 | 123,06 | -10,54% |
Juli |
123,06 123,88 |
125,24 123,06 |
123,06 | 123,88 | 0,67% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
134,86 123,88 |
146,20 120,38 |
120,38 | 123,88 | -8,14% |
2024 |
107,30 134,86 |
140,58 106,90 |
106,90 | 134,86 | 25,68% |
2023 |
108,38 107,30 |
118,40 94,85 |
94,85 | 107,30 | -1,00% |
2022 |
120,64 108,38 |
137,38 99,10 |
99,10 | 108,38 | -10,16% |
2021 |
75,57 120,64 |
120,64 70,66 |
70,66 | 120,64 | 59,64% |
2020 |
75,87 75,57 |
83,38 46,58 |
46,58 | 75,57 | -0,40% |
2019 |
56,47 75,87 |
78,80 55,55 |
55,55 | 75,87 | 34,35% |
2018 |
56,78 56,47 |
64,14 48,49 |
48,49 | 56,47 | -0,55% |
2017 |
57,95 56,78 |
59,30 46,39 |
46,39 | 56,78 | -2,02% |
2016 |
49,29 57,95 |
59,52 41,09 |
41,09 | 57,95 | 17,57% |
2015 |
38,97 49,29 |
51,42 37,08 |
37,08 | 49,29 | 26,48% |
2014 |
32,94 38,97 |
38,97 28,60 |
28,60 | 38,97 | 18,31% |
2013 |
23,46 32,94 |
33,20 23,46 |
23,46 | 32,94 | 40,41% |
2012 |
23,14 23,46 |
26,98 22,71 |
22,71 | 23,46 | 1,38% |
2011 |
23,24 23,14 |
24,96 17,75 |
17,75 | 23,14 | -0,43% |
2010 |
21,51 23,24 |
24,49 19,15 |
19,15 | 23,24 | 8,04% |
2009 |
17,31 21,51 |
22,16 16,02 |
16,02 | 21,51 | 24,26% |
2008 |
25,00 17,31 |
25,00 17,31 |
17,31 | 17,31 | -30,76% |
2007 |
29,81 25,00 |
34,05 25,00 |
25,00 | 25,00 | -16,14% |
2006 |
32,66 29,81 |
34,60 26,05 |
26,05 | 29,81 | -8,73% |
2005 |
24,73 32,66 |
37,03 23,00 |
23,00 | 32,66 | 32,07% |
2004 |
29,50 24,73 |
32,65 23,64 |
23,64 | 24,73 | -16,17% |
2003 |
26,20 29,50 |
34,50 22,00 |
22,00 | 29,50 | 12,60% |
2002 |
41,50 26,20 |
47,10 21,70 |
21,70 | 26,20 | -36,87% |
2001 |
55,00 41,50 |
55,00 26,00 |
26,00 | 41,50 | -24,55% |
2000 |
26,87 55,00 |
70,80 23,80 |
23,80 | 55,00 | 104,69% |
1999 |
24,93 26,87 |
28,83 24,93 |
24,93 | 26,87 | 7,78% |