Paychex

PAYX
🏛️ Vereinigtes Königreich →
128.08
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 126.93 128.53 126.93 128.08 0.0M
2025-09-25 128.00 128.91 127.00 127.00 0.0M
2025-09-24 128.50 129.82 128.50 129.15 0.0M
2025-09-23 129.72 130.59 128.89 128.96 0.0M
2025-09-22 128.61 130.08 128.61 130.08 0.0M
2025-09-19 131.90 132.00 131.13 131.31 0.0M
2025-09-18 131.84 132.78 131.44 131.59 0.0M
2025-09-17 132.28 133.50 132.28 133.38 0.0M
2025-09-16 131.96 132.04 130.48 131.27 0.0M
2025-09-15 135.24 137.94 133.08 134.14 0.0M
2025-09-12 134.89 135.93 134.89 135.08 0.0M
2025-09-11 132.75 134.95 132.75 134.87 0.0M
2025-09-10 134.20 134.99 132.98 133.00 0.0M
2025-09-09 135.12 135.43 134.36 134.40 0.0M
2025-09-08 134.95 135.78 134.58 135.48 0.0M
2025-09-05 137.72 137.72 133.97 136.13 0.0M
2025-09-04 135.61 137.09 135.61 137.09 0.0M
2025-09-03 135.53 135.61 134.67 134.98 0.0M
2025-09-02 139.28 139.40 135.61 138.07 0.0M
2025-08-29 139.19 139.45 138.43 139.19 0.0M
2025-08-28 138.58 139.18 137.93 138.58 0.0M
2025-08-27 138.98 139.30 138.02 138.98 0.0M
2025-08-26 138.90 138.92 136.86 138.90 0.0M
2025-08-25 139.21 140.56 139.02 139.21 0.0M
2025-08-22 140.99 141.02 139.50 140.99 0.0M
2025-08-21 138.52 138.75 137.75 138.52 0.0M
2025-08-20 138.61 140.59 138.61 138.61 0.0M
2025-08-19 137.60 139.15 137.52 137.60 0.0M
2025-08-18 137.64 139.06 137.64 137.64 0.0M
2025-08-15 138.67 138.88 137.08 138.67 0.0M
2025-08-14 138.42 138.86 137.84 138.42 0.0M
2025-08-13 137.25 137.79 135.05 137.25 0.0M
2025-08-12 136.23 138.95 136.23 136.23 0.0M
2025-08-11 140.54 141.21 139.25 140.54 0.0M
2025-08-08 141.27 141.48 140.48 141.27 0.0M
2025-08-07 140.37 140.83 139.32 140.37 0.0M
2025-08-06 139.13 139.77 138.42 139.13 0.0M
2025-08-05 139.28 140.06 139.02 139.28 0.0M
2025-08-04 139.66 141.35 139.31 139.66 0.0M
2025-08-01 141.01 144.00 139.03 141.01 0.0M
2025-07-31 145.85 146.80 144.44 145.85 0.0M
2025-07-30 146.84 148.14 145.96 146.84 0.0M
2025-07-29 146.45 146.46 145.64 146.45 0.0M
2025-07-28 147.42 149.17 146.59 147.42 0.0M
2025-07-25 147.14 147.14 146.74 147.14 0.0M
2025-07-24 146.34 146.54 144.40 146.34 0.0M
2025-07-23 145.03 145.55 144.01 145.03 0.0M
2025-07-22 143.91 145.19 142.70 143.91 0.0M
2025-07-21 142.59 143.25 142.23 142.59 0.0M
2025-07-18 143.42 143.97 143.01 143.42 0.0M
2025-07-17 142.80 143.18 142.27 142.80 0.0M
2025-07-16 141.86 141.93 140.69 141.86 0.0M
2025-07-15 142.97 143.99 142.75 142.97 0.0M
2025-07-14 143.54 144.13 142.51 143.54 0.0M
2025-07-11 144.34 145.09 143.99 144.34 0.0M
2025-07-10 145.91 145.91 144.60 145.91 0.0M
2025-07-09 145.00 145.39 144.56 145.00 0.0M
2025-07-08 143.51 146.09 143.51 143.51 0.0M
2025-07-07 147.20 147.65 145.52 147.20 0.0M
2025-07-03 147.07 147.21 146.00 147.07 0.0M
2025-07-02 145.10 146.70 144.12 145.10 0.0M
2025-07-01 148.09 148.67 145.46 148.09 0.0M
2025-06-30 145.10 145.10 141.99 145.10 0.0M
2025-06-27 143.62 144.42 141.24 143.62 0.0M
2025-06-26 140.29 141.11 138.40 140.29 0.0M
2025-06-25 138.80 155.00 137.30 138.80 0.0M
2025-06-24 150.45 152.08 150.45 150.45 0.0M
2025-06-23 149.76 149.76 149.13 149.76 0.0M
2025-06-20 149.17 150.39 148.70 149.17 0.0M
2025-06-18 150.97 152.18 150.58 150.97 0.0M
2025-06-17 153.09 154.28 151.97 153.09 0.0M
2025-06-16 154.47 154.67 153.54 154.47 0.0M
2025-06-13 153.29 153.71 152.48 153.29 0.0M
2025-06-12 152.30 154.49 151.92 152.30 0.0M
2025-06-11 153.99 155.66 153.64 153.99 0.0M
2025-06-10 155.48 157.35 154.52 155.48 0.0M
2025-06-09 156.00 159.76 156.00 156.00 0.0M
2025-06-06 159.65 161.02 159.54 159.65 0.0M
2025-06-05 159.69 159.84 158.94 159.69 0.0M
2025-06-04 158.80 159.11 157.57 158.80 0.0M
2025-06-03 157.89 158.21 156.59 157.89 0.0M
2025-06-02 156.32 157.25 152.77 156.32 0.0M
2025-05-30 157.50 158.25 156.82 157.50 0.0M
2025-05-29 157.28 157.52 156.54 157.28 0.0M
2025-05-28 158.53 159.70 158.17 158.53 0.0M
2025-05-27 158.08 159.06 156.75 158.08 0.0M
2025-05-23 154.91 156.12 154.15 154.91 0.0M
2025-05-22 155.95 156.57 155.64 155.95 0.0M
2025-05-21 156.83 157.51 156.00 156.83 0.0M
2025-05-20 157.98 158.11 156.82 157.98 0.0M
2025-05-19 156.85 157.74 155.66 156.85 0.0M
2025-05-16 155.43 155.50 154.23 155.43 0.0M
2025-05-15 154.10 154.29 152.31 154.10 0.0M
2025-05-14 149.98 150.34 149.41 149.98 0.0M
2025-05-13 151.82 152.34 151.58 151.82 0.0M
2025-05-12 150.80 153.00 150.80 150.80 0.0M
2025-05-09 151.24 151.24 151.24 151.24 0.0M
2025-05-08 151.08 151.08 150.70 151.08 0.0M
2025-05-07 149.27 150.73 149.04 149.27 0.0M
2025-05-06 148.82 149.27 148.07 148.82 0.0M
2025-05-05 149.57 150.50 149.57 149.57 0.0M
2025-05-02 150.14 150.42 147.00 150.14 0.0M
2025-05-01 146.91 146.91 144.57 146.91 0.0M
2025-04-30 145.99 145.99 142.52 145.99 0.0M
2025-04-29 145.89 146.14 143.12 145.89 0.0M
2025-04-28 144.20 144.20 142.68 144.20 0.0M
2025-04-25 142.47 142.92 142.47 142.47 0.0M
2025-04-24 143.57 143.57 141.00 143.57 0.0M
2025-04-23 143.00 145.47 143.00 143.00 0.0M
2025-04-22 141.81 143.23 141.03 141.81 0.0M
2025-04-17 145.72 146.44 145.28 145.72 0.0M
2025-04-15 147.65 149.74 147.65 147.65 0.0M
2025-04-14 147.85 148.84 146.00 147.85 0.0M
2025-04-11 144.98 146.20 143.58 144.98 0.0M
2025-04-10 142.06 146.33 140.28 142.06 0.1M
2025-04-09 136.38 142.41 135.01 136.38 0.0M
2025-04-08 139.11 142.28 138.84 139.11 0.0M
2025-04-07 138.79 143.30 137.54 138.79 0.0M
2025-04-04 149.51 153.00 145.71 149.51 0.0M
2025-04-03 154.33 154.71 152.62 154.33 0.0M
2025-04-02 154.85 154.85 153.28 154.85 0.0M
2025-04-01 154.33 155.02 152.81 154.33 0.0M
2025-03-31 152.51 152.73 151.62 152.51 0.0M
2025-03-28 150.91 152.99 150.63 150.91 0.0M
2025-03-27 150.40 151.26 149.11 150.40 0.0M
2025-03-26 150.09 152.58 141.01 150.09 0.0M
2025-03-25 144.34 145.25 144.18 144.34 0.0M
2025-03-24 144.63 144.96 143.61 144.63 0.0M
2025-03-21 142.79 144.09 142.79 142.79 0.0M
2025-03-19 147.16 147.41 147.14 147.16 0.0M
2025-03-18 146.48 146.86 145.83 146.48 0.0M
2025-03-17 146.53 146.80 144.95 146.53 0.0M
2025-03-14 145.20 145.68 143.40 145.20 0.0M
2025-03-13 143.29 145.74 143.08 143.29 0.0M
2025-03-12 145.01 146.18 143.96 145.01 0.0M
2025-03-11 149.57 154.39 147.49 149.57 0.0M
2025-03-10 155.87 157.59 153.77 155.87 0.0M
2025-03-07 152.03 152.03 149.79 152.03 0.0M
2025-03-06 148.37 151.72 148.21 148.37 0.0M
2025-03-05 151.62 152.20 150.58 151.62 0.0M
2025-03-04 153.27 154.81 151.24 153.27 0.0M
2025-03-03 153.83 154.17 152.11 153.83 0.0M
2025-02-28 149.87 150.50 149.83 149.87 0.0M
2025-02-27 149.71 150.33 149.35 149.71 0.0M
2025-02-26 149.03 151.62 149.03 149.03 0.0M
2025-02-25 150.66 151.28 150.20 150.66 0.0M
2025-02-24 150.28 150.96 148.19 150.28 0.0M
2025-02-21 148.42 150.24 148.42 148.42 0.0M
2025-02-20 150.34 150.49 149.46 150.34 0.0M
2025-02-19 148.10 149.19 148.10 148.10 0.0M
2025-02-18 148.25 148.97 147.45 148.25 0.0M
2025-02-14 148.51 149.15 148.34 148.51 0.0M
2025-02-13 147.06 147.28 146.69 147.06 0.0M
2025-02-12 146.30 147.19 144.34 146.30 0.0M
2025-02-11 145.59 146.60 145.59 145.59 0.0M
2025-02-10 147.21 147.96 147.02 147.21 0.0M
2025-02-07 147.25 149.52 147.25 147.25 0.0M
2025-02-06 151.54 151.70 150.69 151.54 0.0M
2025-02-05 150.30 150.50 148.83 150.30 0.0M
2025-02-04 149.27 149.49 147.78 149.27 0.0M
2025-02-03 147.14 149.11 146.61 147.14 0.0M
2025-01-31 147.48 148.84 147.00 147.48 0.0M
2025-01-30 148.68 149.75 148.39 148.68 0.0M
2025-01-29 147.53 148.30 147.51 147.53 0.0M
2025-01-28 148.66 150.35 147.47 148.66 0.0M
2025-01-27 147.91 147.95 145.46 147.91 0.0M
2025-01-24 146.14 146.32 144.16 146.14 0.0M
2025-01-23 144.73 145.23 144.27 144.73 0.0M
2025-01-22 145.58 146.17 144.79 145.58 0.0M
2025-01-21 145.67 147.52 145.67 145.67 0.0M
2025-01-17 147.16 148.65 147.16 147.16 0.0M
2025-01-16 145.53 145.77 143.70 145.53 0.0M
2025-01-15 144.41 145.25 143.91 144.41 0.0M
2025-01-14 140.60 141.54 139.86 140.60 0.0M
2025-01-13 140.86 140.91 138.66 140.86 0.0M
2025-01-10 139.28 140.56 139.28 139.28 0.0M
2025-01-08 138.62 140.26 138.34 138.62 0.0M
2025-01-07 139.26 140.11 137.17 139.26 0.0M
2025-01-06 135.40 139.17 135.40 135.40 0.0M
2025-01-03 139.78 139.99 138.45 139.78 0.0M
2025-01-02 139.06 141.67 139.06 139.06 0.0M