Paychex, Inc. - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r19.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Oct-2016 09:03:41 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Okt-0143.5446.3342.0646.15239240046.15
2014-Sep-0241.8244.4941.5944.20229430043.83
2014-Aug-0140.9842.2240.1041.65171110041.31
2014-Jul-0140.7042.6640.5941.01206700040.67
2014-Jun-0241.1541.9940.2141.56177990040.84
2014-Mai-0141.7841.8940.0341.11196660040.40
2014-Apr-0142.5143.3039.8041.81254300040.73
2014-Mär-0341.5543.5640.9942.60227050041.50
2014-Feb-0341.8741.9839.8641.76281970040.68
2014-Jan-0245.4445.9541.4741.82284170040.74
2013-Dez-0243.8745.9442.5245.53273770043.99
2013-Nov-0142.2244.0141.2743.73212010042.25
2013-Okt-0139.9243.6239.2142.27248130040.84
2013-Sep-0338.9641.2436.8040.64171200038.95
2013-Aug-0139.6140.8438.3338.68176100037.07
2013-Jul-0136.4339.6636.3239.44274810037.80
2013-Jun-0337.4938.1435.7436.51263090034.68
2013-Mai-0136.4838.6636.2137.23219050035.36
2013-Apr-0134.8636.4234.6536.41256400034.58
2013-Mär-0132.7335.1832.7335.06274110033.30
2013-Feb-0132.7534.0532.6133.11300960031.45
2013-Jan-0231.7032.6931.4732.65325740031.01
2012-Dez-0332.6334.0630.5531.10369720029.54
2012-Nov-0132.6033.6131.2732.54221950030.30
2012-Okt-0133.0633.9132.2232.42180920030.19
2012-Sep-0433.1334.7032.8733.29263940030.69
2012-Aug-0132.9033.4431.9133.26193800030.66
2012-Jul-0231.1933.4031.0532.69376940030.14
2012-Jun-0129.4932.7329.1231.41289090028.68
2012-Mai-0130.9731.1629.1229.97263600027.36
2012-Apr-0230.8732.0830.3030.98351630027.99
2012-Mär-0131.5732.2430.8830.99258240028.00
2012-Feb-0131.8332.2730.8731.30231080028.28
2012-Jan-0330.6732.7329.9431.51365080028.47
2011-Dez-0129.1830.5928.7630.11248400026.93
2011-Nov-0128.3629.7427.1129.11306310026.04
2011-Okt-0326.0730.1225.2029.14451140026.07
2011-Sep-0127.0027.6525.2526.37404290023.34
2011-Aug-0128.4128.4925.1226.98484930023.88
2011-Jul-0130.6031.6827.8828.23341060024.98
2011-Jun-0132.2732.2729.1130.72349430026.89
2011-Mai-0232.9133.0031.3032.30228430028.28
2011-Apr-0131.3933.7131.3932.71248580028.63
2011-Mär-0133.7533.9130.7531.39296390027.23
2011-Feb-0132.1933.6932.1733.63204260029.17
2011-Jan-0331.2433.3730.6832.00288190027.75
2010-Dez-0128.8631.2928.7830.91286700026.55
2010-Nov-0127.7828.8827.4528.54305120024.52
2010-Okt-0127.5428.2927.0227.74384930023.83
2010-Sep-0125.2527.7225.1627.49390740023.35
2010-Aug-0226.3126.3124.6524.89356080021.14
2010-Jul-0125.8527.2924.8925.99531780022.08
2010-Jun-0128.3929.1425.7825.97387570021.81
2010-Mai-0330.6030.9828.1128.54437760023.97
2010-Apr-0130.7231.9130.4030.57267420025.67
2010-Mär-0130.2432.8229.8630.72307500025.54
2010-Feb-0129.1430.5728.5029.94306210024.89
2010-Jan-0431.1431.9028.6228.99435900024.10
2009-Dez-0131.4732.8830.6430.64337660025.20
2009-Nov-0228.8631.8528.1531.35340910025.79
2009-Okt-0128.8029.6027.8528.41334970023.37
2009-Sep-0128.4531.5427.1629.05391340023.64
2009-Aug-0326.5028.7426.0128.29318110023.02
2009-Jul-0125.2727.0023.8426.50393400021.57
2009-Jun-0128.1828.6524.0625.20544670020.27
2009-Mai-0126.7628.2026.2527.34334380021.99
2009-Apr-0125.1627.7424.9327.01395080021.73
2009-Mär-0221.6926.0520.3125.67590070020.41
2009-Feb-0224.1227.0321.8322.06562840017.54
2009-Jan-0226.3127.0624.0824.29429620019.32
2008-Dez-0127.9127.9524.4526.28403910020.64
2008-Nov-0328.6429.4123.2228.26461520022.20
2008-Okt-0133.6733.6723.7028.54640550022.42
2008-Sep-0235.2035.2931.1633.03481130025.64
2008-Aug-0133.0635.5332.1034.08278220026.46
2008-Jul-0131.0234.0730.2632.92423090025.56
2008-Jun-0234.3034.3631.1831.28458480024.06
2008-Mai-0136.1837.4733.9334.55303980026.57
2008-Apr-0134.4737.1534.3836.37331910027.97
2008-Mär-0331.8534.4630.0934.26421990026.13
2008-Feb-0133.5335.2931.3531.46371130023.99
2008-Jan-0236.0236.2531.4132.72474380024.96
2007-Dez-0338.7240.6835.9636.22285420027.38
2007-Nov-0141.4041.9437.0539.00323080029.49
2007-Okt-0140.8643.0039.7541.78258260031.59
2007-Sep-0444.5845.6540.7741.00327400030.77
2007-Aug-0141.3847.1441.0044.43419090033.35
2007-Jul-0239.4244.1438.7941.38403590031.06
2007-Jun-0140.6340.8438.6939.12298540029.15
2007-Mai-0137.0240.5037.0140.40383910030.10
2007-Apr-0238.1938.3436.0837.10416480027.64
2007-Mär-0139.7341.1037.5737.87375870028.05
2007-Feb-0140.0342.5040.0340.63284090030.10
2007-Jan-0339.6941.0038.7940.01226040029.64
2006-Dez-0139.4841.2138.6639.54197880029.14
2006-Nov-0139.6440.5738.2339.41171920029.04
2006-Okt-0236.9640.3436.4939.48212990029.09
2006-Sep-0136.2237.4834.6536.85207890027.01
2006-Aug-0133.9536.3732.9835.95199300026.35
2006-Jul-0339.5239.5233.6534.18205290025.05
2006-Jun-0136.8739.8936.4238.98247830028.44
2006-Mai-0140.7640.7736.1136.71204630026.78
2006-Apr-0342.0042.3739.3640.39191390029.47
2006-Mär-0139.9741.7638.9741.66226080030.27
2006-Feb-0135.9840.1835.5240.05228100029.10
2006-Jan-0338.5039.0036.0036.35287340026.41
2005-Dez-0142.7343.2038.1238.12270770027.58
2005-Nov-0138.8443.3738.7042.41221180030.68
2005-Okt-0337.0239.0135.9738.76254170028.04
2005-Sep-0133.9937.9332.3737.09257260026.72
2005-Aug-0134.7835.2733.4534.13156580024.59
2005-Jul-0132.7235.3732.5034.91225190025.15
2005-Jun-0128.8733.7228.6032.52295480023.34
2005-Mai-0230.5031.5328.8028.88222740020.73
2005-Apr-0133.0033.0730.2530.60175780021.96
2005-Mär-0131.9134.6931.0532.82240720023.46
2005-Feb-0130.6031.9729.7431.93198840022.82
2005-Jan-0334.0834.1629.6930.49209180021.79
2004-Dez-0133.3034.5732.2134.08155770024.25
2004-Nov-0131.9234.4531.8033.16166620023.60
2004-Okt-0130.0833.2229.9132.79206780023.34
2004-Sep-0129.5132.3129.2530.15207730021.37
2004-Aug-0230.7031.2328.8329.67194020021.03
2004-Jul-0133.8533.9429.0630.71273850021.77
2004-Jun-0137.3738.8832.6133.88284430023.92
2004-Mai-0337.2338.7335.8937.51222830026.48
2004-Apr-0135.7939.1235.5537.17234150026.24
2004-Mär-0132.1536.1031.8835.60287260025.05
2004-Feb-0237.3237.6131.7432.05295050022.55
2004-Jan-0237.3637.8534.3937.48289680026.37
2003-Dez-0138.5940.0035.7237.20261740026.09
2003-Nov-0338.8240.5436.9338.44227700026.96
2003-Okt-0133.9239.1933.3538.92231020027.30
2003-Sep-0236.2937.5033.5534.10270360023.84
2003-Aug-0132.5437.0731.0236.04246590025.20
2003-Jul-0129.1933.6728.4332.40286410022.65
2003-Jun-0230.6931.3529.0129.39306450020.48
2003-Mai-0130.9032.1928.6730.52284020021.26
2003-Apr-0127.5131.6827.0131.15270920021.70
2003-Mär-0326.3230.4523.7627.47361700019.07
2003-Feb-0325.3126.3723.8226.24274540018.22
2003-Jan-0228.0330.0924.2925.18291760017.48
2002-Dez-0229.6229.9425.7627.90264370019.29
2002-Nov-0128.5029.9425.2129.20300580020.19
2002-Okt-0124.3230.2922.5028.82332550019.92
2002-Sep-0323.4826.1821.8224.27369220016.71
2002-Aug-0126.2427.0920.3923.40357740016.11
2002-Jul-0131.3031.7021.6626.31410670018.12
2002-Jun-0334.6535.2428.0531.29377080021.45
2002-Mai-0137.5038.0033.6734.65258120023.76
2002-Apr-0139.4441.4035.6437.33248790025.60
2002-Mär-0136.9642.1536.7739.70319230027.14
2002-Feb-0136.1437.5034.4236.95208670025.26
2002-Jan-0235.0838.2431.8536.70296400025.09
2001-Dez-0335.0039.4734.1734.85311560023.75
2001-Nov-0132.2637.2031.5935.01208950023.86
2001-Okt-0131.5135.5029.6432.06257020021.85
2001-Sep-0437.3137.4528.2731.51556950021.40
2001-Aug-0139.5640.1936.6237.07198060025.17
2001-Jul-0241.1343.4937.7539.30267940026.69
2001-Jun-0138.7942.0035.9040.00345340027.10
2001-Mai-0135.0842.8530.6138.43364990026.04
2001-Apr-0237.5040.0033.7934.56344310023.42
2001-Mär-0140.2541.8132.8837.06353380025.05
2001-Feb-0145.1245.1239.3839.94309090026.99
2001-Jan-0249.6951.0043.8845.12247200030.49
2000-Dez-0158.6258.6236.7548.62421310032.79
2000-Nov-0155.5661.2553.0658.12249440039.20
2000-Okt-0252.8861.0047.2556.69279750038.23
2000-Sep-0145.0655.9440.5052.50195700035.35
2000-Aug-0145.3847.6239.8844.62182680030.05
2000-Jul-0341.3146.1940.1245.75184210030.80
2000-Jun-0135.1944.2535.0042.00251000028.24
2000-Mai-0152.9457.3830.3135.00242600023.53
2000-Apr-0352.2555.5046.6952.62356370023.59
2000-Mär-0149.6954.9445.1952.38287400023.44
2000-Feb-0144.0051.3841.4450.06233880022.40
2000-Jan-0340.0047.8836.2544.06308020019.72
1999-Dez-0139.5043.8138.1340.00172140017.86
1999-Nov-0139.5044.8838.6239.94212360017.83
1999-Okt-0134.0041.0632.2539.38235860017.58
1999-Sep-0128.8134.5027.6334.12230210015.20
1999-Aug-0228.0029.7523.5629.44314810013.11
1999-Jul-0131.5033.1927.5628.06206470012.50
1999-Jun-0129.2532.5025.5031.88337880014.17
1999-Mai-0351.0651.0627.0029.62224220013.17
1999-Apr-0147.7555.0046.2551.06211090015.13
1999-Mär-0142.1950.6236.2547.44573490014.04
1999-Feb-0148.8749.0041.0042.37323740012.54
1999-Jan-0451.7551.7544.1248.69242830014.40
1998-Dez-0149.8153.0045.5051.44224370015.19
1998-Nov-0251.1255.0649.0049.75207530014.69
1998-Okt-0148.8751.3739.5049.75364510014.69
1998-Sep-0137.5052.0036.5051.56717320015.20
1998-Aug-0341.0044.0037.8738.00154300011.20
1998-Jul-0141.3844.9439.7540.44157670011.92
1998-Jun-0136.1345.0035.7540.69176870011.97
1998-Mai-0154.4457.5033.1236.00117390010.59
1998-Apr-0157.6959.1350.8754.31170260010.66
1998-Mär-0251.7559.7549.7557.69198250011.30
1998-Feb-0248.6352.6947.7551.63207990010.11
1998-Jan-0250.7251.3745.1247.8128498009.36
1997-Dez-0141.7551.7540.0650.6222596009.90
1997-Nov-0338.0045.3737.0041.0017815008.02
1997-Okt-0135.2540.1933.5038.1314902007.45
1997-Sep-0235.0039.0033.7534.8730712006.80
1997-Aug-0140.1340.3732.5034.2512796006.68
1997-Jul-0138.5041.2538.2540.3714441007.87
1997-Jun-0237.8739.2536.0038.0012872007.40
1997-Mai-0146.8455.3735.2536.7520477007.16
1997-Apr-0141.1347.0038.2546.8125116006.08
1997-Mär-0343.6247.7540.7541.1330714005.33
1997-Feb-0348.6951.8743.1343.5027774005.64
1997-Jan-0250.8756.2546.2548.5026598006.28
1996-Dez-0254.0056.7542.5051.4430746006.65
1996-Nov-0157.2560.7553.5053.5010165006.92
1996-Okt-0158.0063.6254.5057.0014584007.37
1996-Sep-0353.5061.5049.7558.0017019007.49
1996-Aug-0145.2556.0044.0053.5018461006.91
1996-Jul-0148.2552.8740.2545.7523591005.91
1996-Jun-0344.0050.7543.7548.1222114006.21
1996-Mai-0167.7569.7543.0044.0022558005.67
1996-Apr-0158.5070.5057.1267.7522665005.82
1996-Mär-0155.0062.5051.5058.5023267005.02
1996-Feb-0152.1358.7551.5055.1317226004.73
1996-Jan-0249.8755.0045.7551.8822319004.45
1995-Dez-0145.1349.8739.7549.8724395004.27
1995-Nov-0143.7545.7541.0045.1318474003.87
1995-Okt-0246.2546.2541.7543.3719274003.72
1995-Sep-0141.0047.0040.5046.2517234003.96
1995-Aug-0137.0041.7535.5041.0014019003.51
1995-Jul-0336.7540.0035.2537.2517776003.19
1995-Jun-0129.7538.0029.5036.2520190003.10
1995-Mai-0147.7548.7528.7529.5014608002.52
1995-Apr-0346.2548.0044.5047.6217217002.71
1995-Mär-0141.0048.7539.5046.0021397002.61
1995-Feb-0139.0041.0038.7541.009942002.33
1995-Jan-0340.0042.0038.6339.0017022002.22
1994-Dez-0135.7540.7534.7540.5012699002.30
1994-Nov-0137.5038.5035.5035.7516562002.03
1994-Okt-0337.5039.2535.7537.5010754002.13
1994-Sep-0132.7538.2532.5037.7520578002.13
1994-Aug-0133.5034.5031.5032.759755001.85
1994-Jul-0129.5034.0028.5033.5022612001.89
1994-Jun-0131.7533.7528.7529.2531337001.65
1994-Mai-0235.2539.0031.7532.0010275001.81
1994-Apr-0435.2536.5033.0035.008730001.98
1994-Mär-0139.0039.2534.5035.8716424002.02
1994-Feb-0140.0040.5037.2539.0010895002.20
1994-Jan-0334.5040.2534.5040.0013936002.25
1993-Dez-0132.2536.2532.0035.0014728001.97
1993-Nov-0135.5037.7531.7532.2512080001.81
1993-Okt-0133.7536.0033.0035.008624001.97
1993-Sep-0131.7534.7530.7533.5014093001.88
1993-Aug-0242.2545.7530.0031.5010207001.77
1993-Jul-0141.2542.7540.5042.7510332001.60
1993-Jun-0140.2541.2538.5041.009115001.53
1993-Mai-0338.5040.3735.7540.2515711001.50
1993-Apr-0141.2543.0037.7538.1311460001.43
1993-Mär-0137.0042.0037.0041.0014698001.53
1993-Feb-0135.7538.0034.5037.0014808001.38
1993-Jan-0435.2536.0033.7535.7511375001.33
1992-Dez-0136.7538.5032.2535.2517186001.31
1992-Nov-0234.2540.0033.2536.7523026001.37
1992-Okt-0129.0035.7528.5034.0025698001.27
1992-Sep-0127.2532.0026.7529.0016703001.08
1992-Aug-0324.2529.0024.2527.2511511001.01
1992-Jul-0122.5025.0022.5024.376053000.91
1992-Jun-0125.2525.2521.7523.005999000.85
1992-Mai-0136.7538.2524.5025.256409000.94
1992-Apr-0133.7538.5033.2536.0014405000.89
1992-Mär-0238.0038.0032.5033.508792000.83
1992-Feb-0336.7541.2536.5038.0011346000.94
1992-Jan-0234.2541.0033.2536.7524138000.91
1991-Dez-0227.7535.0027.2534.7516314000.86
1991-Nov-0129.2529.2526.5028.006062000.69
1991-Okt-0127.7529.7526.7529.0011321000.72
1991-Sep-0323.7529.2523.0028.2515558000.70
1991-Aug-0121.5024.7521.2523.7517250000.58
1991-Jul-0124.0025.7520.2521.5017505000.53
1991-Jun-0322.7525.7522.2523.5010210000.58
1991-Mai-0120.0023.5019.7523.1214585000.57
1991-Apr-0122.7523.7519.5020.0012155000.49
1991-Mär-0120.5023.5020.5022.7515531000.56
1991-Feb-0119.0021.7518.7521.0022897000.51
1991-Jan-0218.2519.2514.2519.0027334000.47
1990-Dez-0317.5019.5016.7518.3735963000.45
1990-Nov-0114.5018.7514.2517.5024003000.43
1990-Okt-0114.5016.0013.0014.2516206000.35
1990-Sep-0412.5017.0012.5014.6216869000.36
1990-Aug-0115.2515.6212.0012.6315444000.31
1990-Jul-0216.2518.0014.7514.7520011000.36
1990-Jun-0115.2516.7513.7516.0015083000.39
1990-Mai-0116.5016.5014.5015.7519978000.38
1990-Apr-0216.5018.7515.7516.2516257000.39
1990-Mär-2615.7516.5015.7516.504307000.40
* Schlusspreis bereinigt um Dividenden und Aktiensplits.