PAYCHEX koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: PAYCHEX

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080904	33.99
20080827	34.79
20080825	34.05
20080819	34.40
20080811	34.87
20080807	33.19
20080805	33.66
20080804	32.66
20080801	32.77
20080730	32.82
20080728	32.34
20080725	32.89
20080722	33.69
20080721	33.19
20080718	32.96
20080717	32.69
20080716	32.00
20080715	30.74
20080714	30.66
20080711	31.33
20080710	31.95
20080709	31.54
20080708	32.13
20080707	31.02
20080704	31.26
20080702	30.84
20080701	31.75
20080625	32.09
20080624	31.60
20080623	32.00
20080620	32.39
20080618	32.60
20080616	33.67
20080613	33.65
20080612	32.87
20080611	32.52
20080610	33.28
20080609	33.34
20080606	33.17
20080605	34.00
20080604	33.61
20080603	33.63
20080530	34.55
20080529	35.01
20080528	34.45
20080527	34.61
20080526	34.11
20080523	34.11
20080522	34.87
20080521	36.16
20080520	36.18
20080519	36.27
20080516	36.54
20080513	36.32
20080508	36.30
20080507	35.77
20080402	35.84
20080311	30.96
20080310	30.96
20080307	30.96
20080306	30.96
20080304	31.44
20080228	32.15
20080227	32.73
20080222	33.03
20080220	34.20
20080219	33.65
20080215	33.67
20080214	34.17
20080206	32.01
20080204	33.54
20080129	34.32
20080123	33.34
20080122	32.17
20080118	33.21
20080117	33.03
20080115	33.06
20080114	32.99
20080111	33.78
20080110	33.87
20080109	33.51
20080108	33.56
20080107	34.69
20080104	34.01
20080103	35.14
20080102	34.99
20080101	36.22
20071231	36.22
20071228	36.59
20071227	36.63
20071224	37.47
20071221	37.29
20071220	37.02
20071219	38.49
20071218	38.11
20071217	37.77
20071214	38.36
20071212	39.53
20071211	39.62
20071210	40.27
20071207	40.10
20071206	40.24
20071205	40.19
20071204	39.45
20071203	39.30
20071130	39.00
20071129	38.94
20071128	38.62
20071127	37.48
20071126	37.24
20071123	38.19
20071121	38.15
20071120	38.89
20071119	39.31
20071116	39.98
20071115	38.88
20071114	38.78
20071113	39.45
20071112	38.87
20071109	38.50
20071108	39.90
20071107	39.76
20071106	40.59
20071105	40.97
20071102	41.17
20071101	40.55
20071031	41.78
20071030	40.84
20071029	41.11
20071026	41.23
20071025	40.40
20071024	40.75
20071023	41.74
20071022	41.69
20071019	41.68
20071018	42.88
20071017	42.75
20071016	42.09
20071015	41.88
20071012	42.05
20071011	41.62
20071010	42.34
20071009	42.40
20071008	42.16
20071005	42.02
20071004	41.15
20071003	40.81
20071002	40.77
20071001	41.40
20070928	41.00
20070927	42.00
20070926	43.58
20070925	43.34
20070924	43.26
20070921	43.44
20070920	43.50
20070919	43.89
20070918	43.25
20070917	42.51
20070914	43.07
20070913	43.07
20070912	43.81
20070911	44.15
20070910	43.54
20070907	43.49
20070906	45.02
20070905	44.79
20070904	45.12
20070831	44.43
20070830	44.27
20070829	44.46
20070828	43.38
20070827	44.19
20070824	44.36
20070823	43.77
20070822	43.97
20070821	44.39
20070820	44.30
20070817	44.89
20070816	44.37
20070815	44.00
20070814	44.44
20070813	44.54
20070810	45.27
20070809	45.65
20070808	46.31
20070807	45.35
20070806	44.87
20070803	42.54
20070802	42.14
20070801	41.69
20070731	41.38
20070730	41.93
20070727	41.61
20070726	42.26
20070725	42.76
20070724	42.51
20070723	43.01
20070720	42.67
20070719	43.38

Datum	Slot
20070718	43.48
20070717	43.91
20070716	43.94
20070713	43.44
20070712	41.44
20070711	40.98
20070710	40.27
20070709	39.65
20070706	39.37
20070705	39.15
20070703	38.97
20070702	39.37
20070629	39.12
20070628	39.28
20070627	40.23
20070626	39.78
20070625	39.42
20070622	39.69
20070621	40.20
20070620	40.21
20070619	40.27
20070618	40.11
20070615	40.37
20070614	40.24
20070613	40.33
20070612	39.55
20070611	39.88
20070608	39.69
20070607	39.26
20070606	39.85
20070605	40.23
20070604	40.27
20070601	40.60
20070531	40.40
20070530	39.84
20070529	40.03
20070525	40.07
20070524	39.89
20070523	40.22
20070522	40.09
20070521	39.98
20070518	39.36
20070517	38.82
20070516	38.90
20070515	38.10
20070514	38.64
20070511	39.04
20070510	38.44
20070509	38.58
20070508	38.02
20070507	38.10
20070504	37.80
20070503	37.91
20070502	37.76
20070501	37.55
20070430	37.10
20070427	37.54
20070426	36.37
20070425	37.05
20070424	36.88
20070423	37.00
20070420	37.05
20070419	36.25
20070418	36.83
20070417	37.27
20070416	37.27
20070413	36.75
20070412	36.89
20070411	36.92
20070410	37.73
20070409	37.66
20070405	37.89
20070404	37.91
20070403	37.63
20070402	37.50
20070330	37.87
20070329	38.43
20070328	39.20
20070327	39.70
20070326	40.65
20070323	40.73
20070322	40.87
20070321	40.90
20070320	39.96
20070319	39.91
20070316	39.73
20070315	40.06
20070314	39.58
20070313	38.99
20070312	39.79
20070309	39.48
20070308	39.84
20070307	39.87
20070306	39.84
20070305	39.50
20070302	39.16
20070301	40.01
20070228	40.63
20070227	41.32
20070226	42.29
20070223	42.38
20070222	41.79
20070221	41.63
20070220	41.60
20070216	41.58
20070215	41.65
20070214	41.77
20070213	40.87
20070212	40.50
20070209	40.34
20070208	40.67
20070207	40.63
20070206	40.40
20070205	40.50
20070202	40.44
20070201	40.32
20070131	40.01
20070130	39.70
20070129	40.00
20070126	39.77
20070125	39.70
20070124	40.60
20070123	39.64
20070122	39.60
20070119	40.11
20070118	40.42
20070117	40.80
20070116	40.69
20070112	40.67
20070111	40.72
20070110	40.31
20070109	40.19
20070108	40.10
20070105	40.03
20070104	40.01
20070103	39.31
20061229	39.54
20061228	39.79
20061227	39.91
20061226	39.81
20061222	39.88
20061221	40.41
20061220	39.92
20061219	40.86
20061218	40.38
20061215	40.76
20061214	39.95
20061213	39.05
20061212	39.00
20061211	39.26
20061208	39.18
20061207	39.11
20061206	39.39
20061205	39.62
20061204	39.68
20061201	39.24
20061130	39.41
20061129	39.37
20061128	39.36
20061127	39.21
20061124	39.63
20061122	39.85
20061121	39.86
20061120	40.40
20061117	40.46
20061116	40.11
20061115	39.74
20061114	38.99
20061113	38.61
20061110	38.60
20061109	38.55
20061108	39.31
20061107	39.10
20061106	38.94
20061103	38.50
20061102	38.70
20061101	39.08
20061031	39.48
20061030	39.81
20061027	39.45
20061026	39.67
20061025	39.54
20061024	39.65
20061023	39.80
20061020	38.50
20061019	38.70
20061018	38.92
20061017	38.77
20061016	38.96
20061013	38.67
20061012	38.86
20061011	38.76
20061010	38.46
20061009	38.30
20061006	38.21
20061005	38.04
20061004	37.32
20061003	36.94
20061002	36.67
20060929	36.85

Datum	Slot
20060928	37.29
20060927	36.78
20060926	37.08
20060925	36.32
20060922	35.44
20060921	35.76
20060920	35.94
20060919	36.09
20060918	35.90
20060915	35.92
20060914	35.36
20060913	35.20
20060912	35.18
20060911	35.06
20060908	35.22
20060907	34.92
20060906	35.28
20060905	35.92
20060901	36.19
20060831	35.95
20060830	36.32
20060829	35.99
20060828	36.03
20060825	35.45
20060824	35.20
20060823	35.20
20060822	35.61
20060821	35.89
20060818	35.74
20060817	35.70
20060816	35.56
20060815	34.84
20060814	34.05
20060811	34.04
20060810	34.15
20060809	33.84
20060808	33.79
20060807	34.11
20060804	34.29
20060803	33.62
20060802	33.41
20060801	33.19
20060731	34.18
20060728	34.46
20060727	33.81
20060726	33.88
20060725	34.50
20060724	35.02
20060721	35.30
20060720	35.57
20060719	36.55
20060718	36.32
20060717	36.53
20060714	36.75
20060713	36.87
20060712	37.06
20060711	37.67
20060710	37.65
20060707	37.59
20060706	38.03
20060705	38.28
20060703	38.98
20060630	38.98
20060629	39.67
20060628	39.57
20060627	39.22
20060626	39.52
20060623	39.46
20060622	39.19
20060621	39.45
20060620	38.90
20060619	38.73
20060616	38.60
20060615	37.59
20060614	36.95
20060613	36.70
20060612	37.00
20060609	37.26
20060608	37.14
20060607	37.35
20060606	37.69
20060605	38.19
20060602	37.45
20060601	37.67
20060531	36.71
20060530	36.78
20060526	38.13
20060525	38.19
20060524	38.33
20060523	37.92
20060522	38.72
20060519	38.55
20060518	38.45
20060517	38.68
20060516	39.36
20060515	39.61
20060512	39.95
20060511	40.22
20060510	40.46
20060509	40.55
20060508	40.08
20060505	40.44
20060504	39.84
20060503	39.63
20060502	40.26
20060501	40.04
20060428	40.39
20060427	40.91
20060426	39.99
20060425	40.19
20060424	40.38
20060421	40.50
20060420	41.51
20060419	41.45
20060418	41.65
20060417	40.47
20060413	40.82
20060412	40.51
20060411	40.60
20060410	40.72
20060407	40.82
20060406	41.34
20060405	41.74
20060404	41.68
20060403	41.77
20060331	41.66
20060330	41.17
20060329	40.78
20060328	40.16
20060327	40.27
20060324	40.12
20060323	40.40
20060322	40.50
20060321	40.96
20060320	41.07
20060317	40.34
20060316	40.10
20060315	40.33
20060314	40.36
20060313	39.14
20060310	39.59
20060309	39.31
20060308	39.58
20060307	39.12
20060306	39.76
20060303	40.29
20060302	40.17
20060301	40.19
20060228	40.05
20060227	39.71
20060224	37.68
20060223	37.63
20060222	37.70
20060221	37.18
20060217	37.89
20060216	38.22
20060215	37.74
20060214	37.45
20060213	37.21
20060210	37.43
20060209	37.48
20060208	37.75
20060207	36.90
20060206	36.39
20060203	36.45
20060202	37.49
20060201	37.01
20060131	36.35
20060130	37.01
20060127	37.04
20060126	36.41
20060125	36.78
20060124	37.57
20060123	36.99
20060120	37.40
20060119	38.11
20060118	37.79
20060117	37.46
20060113	36.95
20060112	36.80
20060111	37.51
20060110	37.29
20060109	38.02
20060106	38.46
20060105	38.83
20060104	38.96
20060103	38.63
20051230	38.12
20051229	38.81
20051228	39.33
20051227	39.86
20051223	40.13
20051222	40.06
20051221	41.88
20051220	41.18
20051219	40.96
20051216	40.97
20051215	41.59
20051214	42.22
20051213	42.06

Datum	Slot
20051212	41.44
20051209	41.17
20051208	41.35
20051207	41.88
20051206	42.18
20051205	42.23
20051202	42.85
20051201	43.14
20051130	42.41
20051129	42.50
20051128	42.00
20051125	43.27
20051123	43.18
20051122	42.78
20051121	42.83
20051118	42.60
20051117	42.47
20051116	41.35
20051115	40.93
20051114	40.75
20051111	40.72
20051110	40.96
20051109	39.84
20051108	39.97
20051107	40.44
20051104	40.28
20051103	40.27
20051102	39.74
20051101	39.43
20051031	38.76
20051028	38.45
20051027	38.00
20051026	38.58
20051025	38.06
20051024	38.01
20051021	37.58
20051020	37.46
20051019	37.35
20051018	36.42
20051017	36.39
20051014	36.53
20051013	36.92
20051012	37.12
20051011	37.46
20051010	37.61
20051007	37.64
20051006	37.72
20051005	37.46
20051004	37.40
20051003	36.98
20050930	37.09
20050929	36.95
20050928	37.25
20050927	34.09
20050926	34.09
20050923	32.98
20050922	32.80
20050921	32.84
20050920	33.05
20050919	33.27
20050916	33.60
20050915	33.62
20050914	33.64
20050913	33.96
20050912	34.23
20050909	34.21
20050908	33.89
20050907	33.84
20050906	34.11
20050902	33.53
20050901	33.71
20050831	34.13
20050830	34.10
20050829	33.98
20050826	33.54
20050825	34.05
20050824	34.06
20050823	34.11
20050822	34.20
20050819	34.41
20050818	34.40
20050817	34.58
20050816	34.63
20050815	34.86
20050812	34.77
20050811	34.59
20050810	34.31
20050809	34.60
20050808	34.64
20050805	34.65
20050804	34.81
20050803	35.25
20050802	35.04
20050801	34.86
20050729	34.91
20050728	35.08
20050727	34.85
20050726	34.84
20050725	34.66
20050722	34.89
20050721	35.00
20050720	35.12
20050719	34.87
20050718	34.66
20050715	34.76
20050714	34.75
20050713	34.63
20050712	34.60
20050711	34.46
20050708	34.09
20050707	33.68
20050706	33.26
20050705	33.03
20050701	32.73
20050630	32.52
20050629	32.85
20050628	33.01
20050627	30.02
20050624	29.77
20050623	29.79
20050622	30.17
20050621	30.20
20050620	30.76
20050617	30.63
20050616	30.32
20050615	30.43
20050614	30.37
20050613	30.31
20050610	30.12
20050609	30.48
20050608	30.05
20050607	30.20
20050606	30.05
20050603	29.80
20050602	29.61
20050601	28.60
20050531	28.88
20050527	29.58
20050526	29.29
20050525	29.24
20050524	29.55
20050523	29.55
20050520	29.53
20050519	29.70
20050518	29.71
20050517	30.03
20050516	30.03
20050513	30.01
20050512	30.17
20050511	30.50
20050510	30.28
20050509	30.88
20050506	30.85
20050505	30.30
20050504	30.67
20050503	30.12
20050502	30.48
20050429	30.60
20050428	30.42
20050427	30.97
20050426	30.48
20050425	30.94
20050422	30.75
20050421	31.41
20050420	30.60
20050419	31.27
20050418	31.44
20050415	31.91
20050414	32.06
20050413	32.16
20050412	32.37
20050411	32.12
20050408	32.01
20050407	32.50
20050406	32.06
20050405	32.28
20050404	32.30
20050401	32.23
20050331	32.82
20050330	33.00
20050329	32.64
20050328	32.79
20050324	33.25
20050323	34.05
20050322	33.01
20050321	31.10
20050318	31.16
20050317	31.54
20050316	31.59
20050315	31.87
20050314	32.51
20050311	31.96
20050310	32.37
20050309	32.21
20050308	32.50
20050307	32.77
20050304	32.36
20050303	32.13
20050302	32.12
20050301	31.99

Datum	Slot
20050228	31.93
20050225	31.53
20050224	31.24
20050223	30.67
20050222	30.76
20050218	30.96
20050217	30.96
20050216	31.28
20050215	31.31
20050214	31.14
20050211	31.34
20050210	30.95
20050209	30.76
20050208	31.29
20050207	30.81
20050204	29.94
20050203	30.26
20050202	30.03
20050201	30.22
20050131	30.49
20050128	30.13
20050127	30.49
20050126	30.45
20050125	30.78
20050124	30.75
20050121	30.51
20050120	30.99
20050119	31.30
20050118	31.47
20050114	31.14
20050113	30.89
20050112	31.58
20050111	31.88
20050110	31.86
20050107	32.11
20050106	32.22
20050105	32.50
20050104	32.73
20050103	33.40
20041231	34.08
20041230	33.72
20041229	33.98
20041228	34.15
20041227	33.84
20041223	34.27
20041222	34.40
20041221	33.80
20041220	33.39
20041217	33.12
20041216	33.12
20041215	33.22
20041214	33.27
20041213	32.59
20041210	32.87
20041209	33.37
20041208	33.01
20041207	32.79
20041206	33.09
20041203	33.31
20041202	33.78
20041201	33.90
20041130	33.16
20041129	33.44
20041126	33.46
20041124	33.43
20041123	33.18
20041122	33.53
20041119	32.98
20041118	33.26
20041117	33.34
20041116	33.14
20041115	33.42
20041112	33.75
20041111	33.68
20041110	33.33
20041109	33.36
20041108	33.53
20041105	33.72
20041104	33.31
20041103	32.77
20041102	32.83
20041101	32.45
20041029	32.79
20041028	33.00
20041027	32.66
20041026	32.20
20041025	31.79
20041022	30.68
20041021	31.11
20041020	30.95
20041019	31.04
20041018	30.78
20041015	30.54
20041014	30.05
20041013	30.36
20041012	30.61
20041011	30.61
20041008	30.10
20041007	31.16
20041006	31.72
20041005	31.10
20041004	30.70
20041001	30.68
20040930	30.15
20040929	29.80
20040928	29.68
20040927	29.76
20040924	30.07
20040923	30.12
20040922	30.63
20040921	31.72
20040920	31.22
20040917	31.41
20040916	30.96
20040915	30.93
20040914	31.55
20040913	31.89
20040910	31.45
20040909	31.31
20040908	31.24
20040907	31.14
20040903	30.90
20040902	30.52
20040901	29.73
20040831	29.67
20040830	29.76
20040827	30.00
20040826	30.07
20040825	30.07
20040824	29.80
20040823	30.05
20040820	29.96
20040819	30.02
20040818	30.27
20040817	30.15
20040816	29.97
20040813	29.81
20040812	29.93
20040811	30.18
20040810	29.89
20040809	29.04
20040806	29.22
20040805	30.26
20040804	31.11
20040803	31.00
20040802	31.07
20040730	30.71
20040729	29.98
20040728	29.79
20040727	30.05
20040726	30.47
20040723	30.13
20040722	29.97
20040721	29.81
20040720	30.43
20040719	30.29
20040716	30.20
20040715	30.67
20040714	30.91
20040713	31.46
20040712	31.88
20040709	32.00
20040708	31.79
20040707	32.08
20040706	32.75
20040702	33.34
20040701	33.41
20040630	33.88
20040629	33.80
20040628	33.01
20040625	33.92
20040624	36.69
20040623	36.94
20040622	36.99
20040621	36.81
20040618	37.71
20040617	37.38
20040616	38.07
20040615	37.97
20040614	37.51
20040610	38.25
20040609	38.28
20040608	38.84
20040607	38.54
20040604	37.92
20040603	38.17
20040602	38.41
20040601	38.15
20040528	37.51
20040527	37.92
20040526	37.39
20040525	37.13
20040524	36.19
20040521	36.38
20040520	36.16
20040519	36.67
20040518	36.80
20040517	36.42
20040514	37.43
20040513	37.67

» meer »

Stijgers:

Hoogste omzet:

Beter Bed...	9,99	2,04%
Vedior	15,63	1,96%
Corporate...	9,15	1,78%
Vastned O...	16,02	1,65%
UNIBAIL R...	141,17	1,50%

Unilever	8761189
Fortis	8322346
ING	6938456
Royal Dut...	6238071
Aegon	4180162

Dalers:

Laagste omzet:

Macintosh	12,00	-5,44%
ASMI	17,00	-5,24%
Moolen ho...	4,81	-4,18%
Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%

Eriks Groep...	716
Van Lanschot...	877
Hunter Douglas...	1510
Ballast Nedam...	2123
Tele Atlas	2205

AEX	390,83	-1,60%
AMX	560,07	-2,00%
BEL	3.018,06	-1,57%
BSE 20	14.508,29	-2,62%
CAC 40	4.235,59	-1,59%
DAX	6.190,29	-1,42%
Dow Jones	11.188,23	-2,99%
FTSE	5.285,50	-1,43%
HangSeng	19.933,28	-2,24%

Jakarta	2.014,31	-2,94%
KLSE	1.072,49	-1,16%
Nasdaq	2.259,04	-3,20%
Nikkei	12.212,23	-2,75%
S&P	1.236,82	-2,99%
Shanghai	2.202,45	-3,29%
Straits T	2.568,00	-2,21%
Taiwan	6.307,28	-1,64%
Thailand	2.568,00	-2,21%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,89	-2,25%
Ahold	8,71	-0,23%
Akzo nobel	41,07	-1,27%
Arcelor ...	44,65	-3,44%
ASML	15,11	-2,33%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	37,99	-0,08%
Elsevier	10,94	0,08%
Fortis	9,16	-2,21%