Paychex

PAYX
🏛️ Deutschland →
109.90
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 109.48 109.48 108.24 108.26 0.0M
2022-12-29 107.00 109.68 107.00 109.68 0.0M
2022-12-28 108.38 108.38 108.38 108.38 0.0M
2022-12-27 108.62 108.62 107.72 107.72 0.0M
2022-12-23 105.08 109.14 105.08 109.14 0.0M
2022-12-22 108.12 110.00 102.28 104.92 0.0M
2022-12-21 109.00 109.00 107.36 108.38 0.0M
2022-12-20 109.28 109.28 107.28 107.50 0.0M
2022-12-16 110.24 110.24 108.88 109.24 0.0M
2022-12-15 115.34 115.34 110.14 110.14 0.0M
2022-12-13 115.84 118.56 115.84 117.92 0.0M
2022-12-12 113.00 115.28 111.98 115.28 0.0M
2022-12-09 114.82 114.82 114.82 114.82 0.0M
2022-12-08 113.92 115.24 113.92 115.04 0.0M
2022-12-07 114.62 116.16 114.02 114.76 0.0M
2022-12-06 116.96 118.06 116.96 118.06 0.0M
2022-12-05 118.46 119.34 117.64 118.02 0.0M
2022-12-02 118.30 119.30 118.30 119.30 0.0M
2022-12-01 119.64 119.64 118.42 118.70 0.0M
2022-11-30 116.46 116.46 116.46 116.46 0.0M
2022-11-28 119.18 119.18 117.30 117.30 0.0M
2022-11-25 119.16 119.22 118.18 118.18 0.0M
2022-11-24 117.66 119.22 117.66 119.16 0.0M
2022-11-23 118.20 119.62 118.20 119.56 0.0M
2022-11-22 119.00 119.00 117.66 117.66 0.0M
2022-11-21 118.28 119.28 117.68 118.96 0.0M
2022-11-18 116.90 116.90 116.90 116.90 0.0M
2022-11-17 115.54 115.54 114.92 114.92 0.0M
2022-11-16 117.50 117.50 115.92 115.92 0.0M
2022-11-15 117.78 117.78 117.72 117.74 0.0M
2022-11-14 116.44 118.36 116.44 118.36 0.0M
2022-11-11 117.92 117.92 116.38 116.38 0.0M
2022-11-10 114.64 116.34 114.64 116.34 0.0M
2022-11-09 116.46 116.46 116.46 116.46 0.0M
2022-11-08 114.70 117.70 114.70 115.04 0.0M
2022-11-07 114.48 115.00 113.08 114.12 0.0M
2022-11-04 116.66 116.92 111.82 112.46 0.0M
2022-11-03 116.24 117.58 115.00 115.00 0.0M
2022-11-02 119.90 119.90 117.76 117.76 0.0M
2022-11-01 120.22 121.22 118.90 119.22 0.0M
2022-10-31 120.50 120.50 119.32 119.74 0.0M
2022-10-27 114.24 116.46 114.24 116.16 0.0M
2022-10-26 116.86 116.88 114.60 114.60 0.0M
2022-10-25 115.98 116.44 115.24 116.44 0.0M
2022-10-24 113.40 114.90 113.40 114.86 0.0M
2022-10-21 114.16 114.16 113.60 114.16 0.0M
2022-10-20 113.02 114.68 113.02 113.72 0.0M
2022-10-19 115.98 116.06 115.04 115.04 0.0M
2022-10-18 115.18 115.72 115.18 115.72 0.0M
2022-10-17 113.50 113.82 112.02 113.50 0.0M
2022-10-14 114.30 114.30 114.30 114.30 0.0M
2022-10-13 110.00 112.02 109.36 112.02 0.0M
2022-10-12 111.40 111.40 111.38 111.38 0.0M
2022-10-11 112.78 112.78 110.76 110.76 0.0M
2022-10-07 114.64 114.64 112.18 112.44 0.0M
2022-10-06 115.96 115.96 114.92 114.92 0.0M
2022-10-05 115.82 116.70 114.70 116.70 0.0M
2022-10-04 117.24 118.72 117.24 118.72 0.0M
2022-10-03 115.46 117.34 113.82 115.30 0.0M
2022-09-30 115.10 115.98 114.40 115.98 0.0M
2022-09-29 119.88 120.40 115.00 115.00 0.0M
2022-09-28 116.78 122.58 116.78 120.20 0.0M
2022-09-27 117.60 117.60 117.60 117.60 0.0M
2022-09-26 117.76 119.56 117.76 119.56 0.0M
2022-09-23 120.42 120.42 119.10 119.10 0.0M
2022-09-22 118.88 119.16 117.78 118.70 0.0M
2022-09-20 122.20 122.30 119.54 119.54 0.0M
2022-09-19 119.88 120.70 119.80 120.34 0.0M
2022-09-16 117.88 118.88 117.88 118.48 0.0M
2022-09-15 122.58 122.58 119.80 119.80 0.0M
2022-09-14 121.50 121.50 121.20 121.20 0.0M
2022-09-13 124.28 124.28 124.28 124.28 0.0M
2022-09-12 126.42 126.42 124.94 125.82 0.0M
2022-09-09 125.94 126.56 125.94 126.56 0.0M
2022-09-08 124.72 125.38 123.08 125.38 0.0M
2022-09-07 122.98 123.90 122.98 123.36 0.0M
2022-09-06 120.94 121.80 120.92 121.80 0.0M
2022-09-05 123.00 123.00 122.84 122.96 0.0M
2022-09-02 125.20 125.20 124.14 124.14 0.0M
2022-09-01 123.08 123.70 123.08 123.70 0.0M
2022-08-31 124.32 124.96 123.16 123.16 0.0M
2022-08-30 128.16 128.16 124.46 124.46 0.0M
2022-08-29 128.36 128.36 127.30 127.46 0.0M
2022-08-26 133.06 134.20 129.92 129.92 0.0M
2022-08-25 134.94 135.96 134.14 134.14 0.0M
2022-08-24 136.24 136.24 135.22 135.22 0.0M
2022-08-23 137.12 137.34 135.36 135.36 0.0M
2022-08-22 138.02 138.02 137.44 137.44 0.0M
2022-08-19 137.24 137.72 137.24 137.72 0.0M
2022-08-18 136.84 137.82 136.84 137.78 0.0M
2022-08-17 136.82 136.82 134.44 135.64 0.0M
2022-08-16 136.04 136.80 135.92 135.92 0.0M
2022-08-15 132.64 135.00 131.30 135.00 0.0M
2022-08-12 131.12 131.58 130.98 131.38 0.0M
2022-08-11 128.22 129.36 128.06 128.40 0.0M
2022-08-10 127.56 128.68 127.56 128.68 0.0M
2022-08-09 127.64 128.28 127.64 128.28 0.0M
2022-08-08 127.52 128.70 126.48 128.60 0.0M
2022-08-05 125.00 127.26 125.00 127.26 0.0M
2022-08-04 125.96 126.94 125.56 125.56 0.0M
2022-08-03 124.48 126.42 124.48 126.42 0.0M
2022-08-02 123.10 123.90 122.32 122.32 0.0M
2022-08-01 125.74 125.74 123.78 123.78 0.0M
2022-07-29 125.78 125.96 124.94 125.28 0.0M
2022-07-28 122.16 126.04 122.16 126.04 0.0M
2022-07-27 120.14 123.14 119.62 123.14 0.0M
2022-07-26 119.48 119.48 119.48 119.48 0.0M
2022-07-25 119.24 120.50 119.22 119.22 0.0M
2022-07-22 118.86 120.58 118.86 119.36 0.0M
2022-07-21 117.42 118.30 117.02 118.30 0.0M
2022-07-20 117.28 118.38 117.26 118.38 0.0M
2022-07-19 112.16 112.16 112.16 112.16 0.0M
2022-07-15 113.62 113.96 111.76 113.72 0.0M
2022-07-14 112.08 112.08 111.56 111.56 0.0M
2022-07-13 114.00 114.00 112.26 112.96 0.0M
2022-07-12 114.98 116.44 114.98 115.24 0.0M
2022-07-11 115.06 115.06 115.06 115.06 0.0M
2022-07-08 114.10 114.60 114.10 114.18 0.0M
2022-07-07 115.92 115.92 114.42 114.42 0.0M
2022-07-06 115.00 115.50 115.00 115.50 0.0M
2022-07-05 111.22 111.24 111.06 111.06 0.0M
2022-07-04 110.56 110.56 110.48 110.48 0.0M
2022-07-01 108.44 110.58 108.40 110.58 0.0M
2022-06-30 108.38 110.38 108.38 110.38 0.0M
2022-06-29 113.72 115.12 110.04 110.14 0.0M
2022-06-28 114.22 114.22 114.22 114.22 0.0M
2022-06-27 116.00 116.54 116.00 116.54 0.0M
2022-06-24 112.70 115.28 112.70 115.16 0.0M
2022-06-23 110.04 110.58 108.82 110.42 0.0M
2022-06-22 108.90 109.16 106.00 109.16 0.0M
2022-06-21 108.02 110.00 108.02 110.00 0.0M
2022-06-20 107.00 108.52 106.90 107.28 0.0M
2022-06-17 108.06 109.16 105.56 107.64 0.0M
2022-06-16 112.32 112.32 107.78 107.78 0.0M
2022-06-15 112.92 112.92 112.78 112.78 0.0M
2022-06-14 111.62 111.62 111.62 111.62 0.0M
2022-06-13 112.90 113.22 112.48 113.08 0.0M
2022-06-10 114.44 115.34 113.92 115.34 0.0M
2022-06-09 116.52 116.52 116.52 116.52 0.0M
2022-06-08 116.82 116.82 116.82 116.82 0.0M
2022-06-07 117.68 117.80 117.68 117.80 0.0M
2022-06-06 117.04 117.84 117.04 117.66 0.0M
2022-06-03 116.72 117.82 116.72 117.82 0.0M
2022-06-02 114.04 115.48 114.04 115.48 0.0M
2022-06-01 116.94 116.94 116.84 116.90 0.0M
2022-05-31 115.90 116.14 114.38 114.38 0.0M
2022-05-30 116.52 117.30 116.00 117.30 0.0M
2022-05-27 112.98 114.94 112.98 114.94 0.0M
2022-05-26 109.90 109.90 109.90 109.90 0.0M
2022-05-25 111.24 111.24 110.58 110.58 0.0M
2022-05-24 108.86 108.98 108.24 108.98 0.0M
2022-05-23 112.48 112.48 110.00 110.00 0.0M
2022-05-20 109.78 110.24 108.32 109.12 0.0M
2022-05-19 110.74 110.74 109.50 109.94 0.0M
2022-05-18 113.22 113.22 112.26 112.26 0.0M
2022-05-17 115.76 116.68 115.60 115.76 0.0M
2022-05-16 115.16 115.72 114.26 115.72 0.0M
2022-05-13 113.62 115.50 113.62 115.14 0.0M
2022-05-12 113.22 114.02 111.68 111.68 0.0M
2022-05-11 112.62 112.74 111.64 112.28 0.0M
2022-05-10 113.76 114.04 113.40 113.40 0.0M
2022-05-09 116.06 117.78 113.84 114.54 0.0M
2022-05-06 117.00 118.00 117.00 117.04 0.0M
2022-05-05 123.90 125.16 120.00 120.00 0.0M
2022-05-04 122.36 124.72 122.36 124.72 0.0M
2022-05-03 121.44 121.82 121.44 121.82 0.0M
2022-05-02 121.66 122.80 119.72 119.72 0.0M
2022-04-29 126.54 126.78 121.06 121.06 0.0M
2022-04-28 124.52 126.10 124.18 124.68 0.0M
2022-04-27 124.08 125.14 123.78 123.78 0.0M
2022-04-26 123.62 123.62 123.62 123.62 0.0M
2022-04-25 122.04 122.32 120.02 120.78 0.0M
2022-04-22 126.70 128.46 121.50 121.50 0.0M
2022-04-21 127.62 129.62 127.62 128.10 0.0M
2022-04-20 128.08 128.96 128.08 128.96 0.0M
2022-04-19 125.54 127.50 123.76 127.50 0.0M
2022-04-14 125.64 128.26 125.64 126.10 0.0M
2022-04-13 127.44 127.62 125.86 126.54 0.0M
2022-04-12 126.10 128.38 124.90 126.80 0.0M
2022-04-11 127.72 128.48 126.10 126.10 0.0M
2022-04-08 129.56 130.40 127.94 128.40 0.0M
2022-04-07 130.08 130.38 128.74 129.26 0.0M
2022-04-06 126.32 130.06 126.32 130.06 0.0M
2022-04-05 127.86 129.92 127.26 127.38 0.0M
2022-04-04 126.34 126.90 125.50 126.90 0.0M
2022-04-01 124.08 125.42 123.20 125.02 0.0M
2022-03-31 122.14 125.16 121.84 125.16 0.0M
2022-03-30 119.72 123.12 115.56 123.12 0.0M
2022-03-29 117.62 118.58 117.62 118.56 0.0M
2022-03-28 116.52 118.32 115.76 118.18 0.0M
2022-03-25 116.68 116.74 113.50 116.74 0.0M
2022-03-24 113.84 116.00 113.84 115.70 0.0M
2022-03-22 115.20 115.20 115.20 115.20 0.0M
2022-03-21 115.58 115.58 114.24 114.24 0.0M
2022-03-18 113.10 116.12 113.10 116.12 0.0M
2022-03-17 111.94 112.20 111.94 112.20 0.0M
2022-03-16 112.34 112.46 111.28 111.28 0.0M
2022-03-15 109.02 110.84 108.22 110.84 0.0M
2022-03-14 111.56 111.62 109.06 109.90 0.0M
2022-03-11 110.86 112.92 110.86 111.32 0.0M
2022-03-10 109.56 109.66 108.36 108.36 0.0M
2022-03-09 110.32 110.32 108.58 108.58 0.0M
2022-03-08 112.00 112.00 110.00 110.00 0.0M
2022-03-07 113.12 114.60 112.00 112.64 0.0M
2022-03-04 107.98 112.04 107.98 111.84 0.0M
2022-03-03 107.96 109.44 107.96 109.44 0.0M
2022-03-02 107.10 108.24 107.08 108.24 0.0M
2022-03-01 107.06 107.06 105.38 105.38 0.0M
2022-02-28 104.70 104.70 104.70 104.70 0.0M
2022-02-25 103.24 104.88 103.22 104.88 0.0M
2022-02-24 99.81 101.62 98.36 101.38 0.0M
2022-02-23 103.28 103.28 100.76 100.76 0.0M
2022-02-22 101.00 102.34 100.00 102.34 0.0M
2022-02-21 102.32 102.34 101.16 101.90 0.0M
2022-02-18 102.40 102.52 102.14 102.52 0.0M
2022-02-17 104.48 104.48 102.44 102.44 0.0M
2022-02-16 105.30 106.34 104.60 104.60 0.0M
2022-02-15 105.74 107.52 104.92 105.58 0.0M
2022-02-14 104.64 104.98 103.86 104.98 0.0M
2022-02-11 105.68 106.58 105.02 105.50 0.0M
2022-02-10 108.98 108.98 106.42 106.42 0.0M
2022-02-09 107.00 108.40 107.00 108.40 0.0M
2022-02-08 105.14 105.14 105.14 105.14 0.0M
2022-02-07 105.24 105.24 104.02 104.02 0.0M
2022-02-04 103.78 104.26 102.78 104.26 0.0M
2022-02-03 105.54 106.78 103.98 103.98 0.0M
2022-02-02 105.24 105.28 104.50 104.64 0.0M
2022-02-01 105.36 105.36 103.72 104.64 0.0M
2022-01-31 104.50 104.62 102.42 104.04 0.0M
2022-01-28 100.60 100.60 98.38 100.58 0.0M
2022-01-27 102.24 102.24 99.73 99.73 0.0M
2022-01-26 101.70 101.70 100.36 100.36 0.0M
2022-01-25 105.84 106.40 104.76 105.96 0.0M
2022-01-24 106.00 106.00 102.36 106.00 0.0M
2022-01-21 106.02 106.84 104.88 104.88 0.0M
2022-01-20 106.26 109.12 105.40 109.12 0.0M
2022-01-19 108.40 108.40 108.40 108.40 0.0M
2022-01-18 109.00 109.24 106.98 109.24 0.0M
2022-01-17 110.00 110.28 108.86 110.28 0.0M
2022-01-14 110.08 111.08 108.74 108.74 0.0M
2022-01-13 112.56 112.56 111.06 111.86 0.0M
2022-01-12 114.08 114.08 111.76 111.76 0.0M
2022-01-11 112.24 114.06 111.40 113.30 0.0M
2022-01-10 112.80 112.80 111.40 111.40 0.0M
2022-01-07 116.42 116.62 113.84 113.84 0.0M
2022-01-06 115.84 116.44 115.84 116.00 0.0M
2022-01-05 119.44 119.50 119.20 119.20 0.0M
2022-01-04 119.94 119.94 118.44 118.98 0.0M
2022-01-03 122.00 122.00 118.00 118.00 0.0M