PAYCHEX koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: PAYCHEX

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
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
20040512	37.39
20040511	37.71
20040510	37.83
20040507	37.60
20040506	37.05
20040505	36.96
20040504	37.03
20040503	37.54
20040430	37.17
20040429	36.86
20040428	37.11
20040427	37.25
20040426	36.86
20040423	37.85
20040422	38.47
20040421	38.02
20040420	37.99
20040419	38.97
20040416	38.64
20040415	38.80
20040414	38.50
20040413	38.15
20040412	38.69
20040408	37.72
20040407	37.93
20040406	38.13
20040405	38.27
20040402	38.37
20040401	36.22
20040331	35.60
20040330	35.95
20040329	35.71
20040326	35.15
20040325	35.20
20040324	33.89
20040323	33.94
20040322	33.84
20040319	34.01
20040318	32.80
20040317	33.30
20040316	32.87
20040315	32.51
20040312	33.21
20040311	32.96
20040310	32.85
20040309	33.44
20040308	32.63
20040305	33.08
20040304	33.90
20040303	33.31
20040302	32.28
20040301	32.29
20040227	32.05
20040226	31.90
20040225	32.91
20040224	33.70
20040223	33.50
20040220	34.04
20040219	34.30
20040218	34.57
20040217	35.18
20040213	34.88
20040212	36.03
20040211	36.65
20040210	36.29
20040209	36.41
20040206	36.37
20040205	35.81
20040204	36.21
20040203	36.41
20040202	36.86
20040130	37.48
20040129	37.32
20040128	36.84
20040127	36.55
20040126	36.81
20040123	36.70
20040122	36.02
20040121	35.71
20040120	35.50
20040116	35.57
20040115	35.31
20040114	35.14
20040113	35.25
20040112	35.58
20040109	35.81
20040108	36.16
20040107	36.00
20040106	36.25
20040105	36.74
20040102	36.84
20031231	37.20
20031230	36.86
20031229	37.00
20031226	36.70
20031224	36.92
20031223	36.94
20031222	37.15
20031219	36.52
20031218	38.98
20031217	38.15
20031216	38.13
20031215	37.77
20031212	38.61
20031211	39.13
20031210	38.30
20031209	38.11
20031208	38.74
20031205	38.34
20031204	39.57
20031203	39.15
20031202	39.26
20031201	39.12
20031128	38.44
20031126	38.46
20031125	38.40
20031124	38.67
20031121	37.48
20031120	37.44
20031119	37.51
20031118	37.56
20031117	38.07
20031114	38.85
20031113	40.10
20031112	40.14
20031111	39.32
20031110	39.13
20031107	39.75
20031106	38.94
20031105	39.17
20031104	38.78
20031103	39.12
20031031	38.92
20031030	38.16
20031029	38.33
20031028	38.11
20031027	37.41
20031024	37.57
20031023	37.47
20031022	37.01
20031021	37.34
20031020	37.38
20031017	37.20
20031016	37.30
20031015	37.80
20031014	37.85
20031013	37.34
20031010	37.15
20031009	36.66
20031008	36.39
20031007	36.92
20031006	36.14
20031003	35.73
20031002	34.76
20031001	34.55
20030930	34.10
20030929	34.57
20030926	34.23
20030925	34.36
20030924	34.10
20030923	34.59

Datum	Slot
20030922	34.41
20030919	34.99
20030918	35.15
20030917	34.30
20030916	34.84
20030915	34.44
20030912	34.86
20030911	34.52
20030910	34.85
20030909	35.79
20030908	35.86
20030905	35.92
20030904	36.78
20030903	36.69
20030902	37.16
20030829	36.04
20030828	35.98
20030827	35.52
20030826	35.67
20030825	36.02
20030822	35.79
20030821	36.53
20030820	35.48
20030819	35.88
20030818	35.79
20030815	35.41
20030814	34.97
20030813	34.27
20030812	34.08
20030811	34.00
20030808	33.17
20030807	32.81
20030806	31.94
20030805	31.74
20030804	32.46
20030801	32.17
20030731	32.40
20030730	31.15
20030729	31.29
20030728	31.55
20030725	30.74
20030724	29.91
20030723	29.70
20030722	29.70
20030721	29.00
20030718	29.46
20030717	29.31
20030716	30.05
20030715	30.20
20030714	29.98
20030711	30.23
20030710	29.55
20030709	30.09
20030708	29.96
20030707	29.52
20030703	28.84
20030702	29.15
20030701	29.26
20030630	29.39
20030627	29.28
20030626	30.15
20030625	29.41
20030624	30.43
20030623	29.67
20030620	30.15
20030619	30.45
20030618	31.26
20030617	30.82
20030616	30.86
20030613	29.46
20030612	30.24
20030611	30.09
20030610	30.47
20030609	30.25
20030606	30.82
20030605	29.90
20030604	30.37
20030603	30.20
20030602	30.71
20030530	30.52
20030529	30.09
20030528	30.06
20030527	29.72
20030523	29.05
20030522	29.08
20030521	28.96
20030520	29.14
20030519	28.68
20030516	29.54
20030515	30.24
20030514	30.15
20030513	30.74
20030512	30.80
20030509	30.74
20030508	30.82
20030507	31.34
20030506	31.86
20030505	31.45
20030502	31.55
20030501	30.87
20030430	31.15
20030429	30.92
20030428	30.86
20030425	29.46
20030424	30.73
20030423	31.15
20030422	30.73
20030421	29.66
20030417	30.19
20030416	28.94
20030415	29.35
20030414	29.16
20030411	28.40
20030410	28.47
20030409	27.97
20030408	28.58
20030407	28.58
20030404	28.37
20030403	28.49
20030402	28.85
20030401	27.97
20030331	27.47
20030328	27.59
20030327	28.06
20030326	28.47
20030325	28.55
20030324	28.16
20030321	29.42
20030320	27.42
20030319	27.00
20030318	26.59
20030317	26.44
20030314	25.12
20030313	25.37
20030312	25.03
20030311	24.67
20030310	25.00
20030307	26.31
20030306	26.35
20030305	26.53
20030304	26.20
20030303	26.28
20030228	26.24
20030227	25.30
20030226	24.91
20030225	25.33
20030224	25.58
20030221	25.85
20030220	25.17
20030219	25.66
20030218	25.79
20030214	25.34
20030213	24.35
20030212	24.69
20030211	25.01
20030210	25.41
20030207	25.33
20030206	24.89
20030205	25.05
20030204	25.20
20030203	25.69
20030131	25.18
20030130	24.76
20030129	25.79
20030128	25.47
20030127	24.68
20030124	25.13
20030123	25.54
20030122	25.30
20030121	25.78
20030117	26.34
20030116	27.55
20030115	27.53
20030114	28.16
20030113	28.18
20030110	28.87
20030109	29.06
20030108	28.47
20030107	29.45
20030106	29.98
20030103	29.03
20030102	28.92
20021231	27.90
20021230	27.82
20021227	27.36
20021226	27.94
20021224	28.02
20021223	28.31
20021220	27.77
20021219	26.55
20021218	26.24
20021217	26.91
20021216	27.15
20021213	26.42
20021212	27.35
20021211	27.50
20021210	27.47
20021209	27.22
20021206	28.20
20021205	27.95

Datum	Slot
20021204	29.02
20021203	28.70
20021202	29.51
20021129	29.20
20021127	29.41
20021126	27.99
20021125	28.74
20021122	29.14
20021121	28.77
20021120	28.08
20021119	27.27
20021118	27.54
20021115	27.96
20021114	27.79
20021113	26.29
20021112	26.04
20021111	25.60
20021108	26.42
20021107	26.72
20021106	27.75
20021105	28.15
20021104	28.62
20021101	28.99
20021031	28.82
20021030	28.18
20021029	27.61
20021028	28.76
20021025	30.07
20021024	27.95
20021023	29.23
20021022	28.79
20021021	29.46
20021018	28.52
20021017	28.25
20021016	27.03
20021015	27.90
20021014	27.16
20021011	26.34
20021010	24.98
20021009	23.00
20021008	23.78
20021007	23.19
20021004	23.23
20021003	23.60
20021002	24.13
20021001	25.14
20020930	24.27
20020927	25.14
20020926	25.33
20020925	24.96
20020924	24.35
20020923	24.33
20020920	24.11
20020919	24.77
20020918	23.41
20020917	23.24
20020916	22.97
20020913	23.41
20020912	23.40
20020911	24.31
20020910	23.91
20020909	23.56
20020906	23.32
20020905	22.10
20020904	23.05
20020903	22.50
20020830	23.40
20020829	23.81
20020828	23.79
20020827	24.60
20020826	25.01
20020823	24.39
20020822	25.26
20020821	24.70
20020820	23.97
20020819	24.33
20020816	24.17
20020815	22.98
20020814	23.33
20020813	21.57
20020812	20.55
20020809	21.73
20020808	22.52
20020807	22.61
20020806	22.92
20020805	22.39
20020802	23.86
20020801	25.43
20020731	26.31
20020730	26.01
20020729	26.14
20020726	23.82
20020725	23.08
20020724	23.76
20020723	22.40
20020722	22.23
20020719	23.28
20020718	24.50
20020717	28.22
20020716	27.91
20020715	29.31
20020712	28.34
20020711	28.14
20020710	27.63
20020709	28.76
20020708	29.46
20020705	31.11
20020703	29.58
20020702	28.57
20020701	29.73
20020628	31.29
20020627	30.55
20020626	30.28
20020625	29.17
20020624	31.18
20020621	30.73
20020620	32.25
20020619	33.15
20020618	34.08
20020617	34.41
20020614	32.95
20020613	32.97
20020612	33.92
20020611	33.80
20020610	34.04
20020607	34.51
20020606	34.38
20020605	35.00
20020604	34.47
20020603	33.89
20020531	34.65
20020530	34.55
20020529	35.18
20020528	35.36
20020524	35.54
20020523	36.10
20020522	35.79
20020521	36.05
20020520	36.41
20020517	37.63
20020516	37.24
20020515	36.69
20020514	35.56
20020513	34.14
20020510	33.93
20020509	35.06
20020508	36.25
20020507	34.95
20020506	34.45
20020503	35.54
20020502	36.52
20020501	37.04
20020430	37.33
20020429	36.19
20020426	37.33
20020425	38.10
20020424	38.10
20020423	38.46
20020422	38.86
20020419	39.27
20020418	40.00
20020417	40.21
20020416	41.36
20020415	40.50
20020412	40.75
20020411	39.96
20020410	40.61
20020409	39.40
20020408	39.55
20020405	38.94
20020404	38.60
20020403	38.59
20020402	38.79
20020401	39.26
20020328	39.70
20020327	38.32
20020326	38.38
20020325	38.15
20020322	39.26
20020321	39.50
20020320	39.61
20020319	41.40
20020318	40.96
20020315	40.55
20020314	39.55
20020313	40.28
20020312	41.55
20020311	41.56
20020308	41.38
20020307	40.66
20020306	40.64
20020305	40.16
20020304	41.27
20020301	38.40
20020228	36.95
20020227	36.78
20020226	37.14
20020225	37.22
20020222	36.34
20020221	35.30

Datum	Slot
20020220	36.08
20020219	35.80
20020215	36.10
20020214	35.40
20020213	35.54
20020212	35.40
20020211	36.30
20020208	35.99
20020207	34.95
20020206	34.87
20020205	35.15
20020204	35.14
20020131	36.70
20020130	35.89
20020129	34.15
20020128	35.35
20020125	36.06
20020124	36.24
20020123	35.84
20020122	35.35
20020118	36.24
20020117	37.61
20020116	37.05
20020115	37.80
20020114	36.84
20020111	37.02
20020110	36.89
20020109	35.39
20020108	34.56
20020107	34.79
20020104	35.61
20020103	35.21
20020102	34.60
20011231	34.85
20011228	35.80
20011227	35.73
20011226	35.53
20011224	35.12
20011221	34.99
20011220	34.50
20011219	35.61
20011218	37.38
20011217	38.21
20011214	37.79
20011213	38.10
20011212	39.01
20011211	37.92
20011210	37.07
20011207	37.52
20011206	37.53
20011205	39.35
20011204	35.93
20011203	34.84
20011130	35.01
20011129	34.85
20011128	34.89
20011127	35.76
20011126	36.19
20011123	36.02
20011121	35.78
20011120	35.36
20011119	36.15
20011116	35.89
20011115	36.10
20011114	36.62
20011113	35.76
20011112	34.61
20011109	34.81
20011108	35.18
20011107	34.61
20011106	35.05
20011105	35.39
20011102	33.53
20011101	34.09
20011031	32.06
20011030	32.42
20011029	32.35
20011026	34.99
20011025	33.83
20011024	33.40
20011023	32.45
20011022	32.75
20011019	32.47
20011018	31.60
20011017	32.16
20011016	33.37
20011015	32.94
20011012	33.95
20011011	34.33
20011010	33.17
20011009	30.80
20011008	31.79
20011005	31.91
20011004	31.75
20011003	30.83
20011002	30.14
20011001	30.39
20010928	31.51
20010927	30.38
20010926	29.28
20010925	30.00
20010924	30.20
20010921	29.64
20010920	30.45
20010919	31.45
20010918	31.69
20010917	29.57
20010910	31.57
20010907	31.18
20010906	32.30
20010905	35.02
20010904	36.30
20010831	37.07
20010830	37.14
20010829	37.93
20010828	38.20
20010827	39.18
20010824	39.48
20010823	38.21
20010822	38.60
20010821	38.35
20010820	39.14
20010817	38.51
20010816	39.54
20010815	38.86
20010814	39.13
20010813	39.85
20010810	39.12
20010809	39.04
20010808	38.51
20010807	38.50
20010806	38.09
20010803	37.74
20010802	39.00
20010801	39.09
20010731	39.30
20010730	38.58
20010727	38.79
20010726	39.40
20010725	39.04
20010724	39.30
20010723	39.30
20010720	41.00
20010719	42.00
20010718	41.74
20010717	41.47
20010716	41.21
20010713	41.40
20010712	40.86
20010711	38.80
20010710	38.46
20010709	39.58
20010706	39.08
20010705	39.77
20010703	40.45
20010702	40.80
20010629	40.00
20010628	40.69
20010627	38.05
20010626	38.10
20010625	36.71
20010622	36.97
20010621	38.29
20010620	38.12
20010619	37.60
20010618	37.22
20010615	36.70
20010614	36.40
20010613	36.56
20010612	37.72
20010611	37.91
20010608	38.88
20010607	39.34
20010606	38.79
20010605	39.99
20010604	39.81
20010601	40.14
20010531	38.43
20010530	39.41
20010529	39.95
20010525	40.42
20010524	40.76
20010523	39.75
20010522	42.76
20010521	40.79
20010518	38.64
20010517	38.46
20010516	38.90
20010515	36.94
20010514	36.19
20010511	35.79
20010510	35.36
20010509	34.76
20010508	34.50
20010507	33.51
20010504	33.25
20010503	31.44
20010502	32.53
20010501	33.55
20010430	34.56

Datum	Slot
20010427	34.04
20010426	34.45
20010425	36.50
20010424	34.00
20010423	34.50
20010420	36.00
20010419	36.85
20010418	37.87
20010417	36.06
20010416	35.05
20010412	34.11
20010411	37.39
20010410	38.60
20010409	37.91
20010406	36.19
20010405	36.75
20010404	36.75
20010403	35.50
20010402	37.13
20010330	37.06
20010329	37.63
20010328	38.44
20010327	38.31
20010326	37.94
20010323	38.38
20010322	38.25
20010321	36.38
20010320	34.31
20010319	36.38
20010316	33.77
20010315	35.06
20010314	35.69
20010313	36.63
20010312	35.13
20010309	38.88
20010308	40.06
20010307	40.69
20010306	40.81
20010305	39.81
20010302	39.00
20010301	39.44
20010228	39.94
20010227	41.25
20010226	42.88
20010223	43.63
20010222	44.06
20010221	42.19
20010220	41.69
20010216	41.63
20010215	42.75
20010214	43.31
20010213	41.25
20010212	43.06
20010209	42.25
20010208	41.63
20010207	42.13
20010206	40.75
20010205	39.88
20010202	39.63
20010201	41.44
20010131	45.13
20010130	45.25
20010129	45.88
20010126	45.69
20010125	44.50
20010124	45.56
20010123	46.50
20010122	45.75
20010119	46.50
20010118	48.63
20010117	47.75
20010116	47.38
20010112	48.50
20010111	47.94
20010110	47.38
20010109	48.56
20010108	46.44
20010105	44.69
20010104	45.31
20010103	48.63
20010102	45.69
20001229	48.63
20001228	50.88
20001227	51.06
20001226	50.56
20001222	50.56
20001221	46.88
20001220	42.06
20001219	41.88
20001218	40.81
20001215	39.00
20001214	41.25
20001213	43.13
20001212	42.19
20001211	43.69
20001208	46.88
20001207	44.88
20001206	43.75
20001205	44.13
20001204	46.56
20001201	52.56
20001130	58.13
20001129	59.38
20001128	57.41
20001127	58.75
20001124	58.94
20001122	57.88
20001121	59.69
20001120	59.44
20001117	55.94
20001116	57.31
20001115	57.19
20001114	56.69
20001113	56.69
20001110	55.19
20001109	55.13
20001108	53.94
20001107	56.25
20001106	54.75
20001103	55.06
20001102	55.94
20001101	53.94
20001031	56.69
20001030	58.25
20001027	53.69
20001026	51.25
20001025	54.81
20001024	53.00
20001023	49.81
20001020	50.00
20001019	50.63
20001018	49.50
20001017	50.63
20001016	50.81
20001013	47.88
20001012	48.44
20001011	49.75
20001010	49.56
20001009	51.38
20001006	50.94
20001005	51.44
20001004	51.69
20001003	51.13
20001002	51.63
20000929	52.50
20000928	52.44
20000927	53.38
20000926	51.44
20000925	48.56
20000922	47.00
20000921	46.50
20000920	43.56
20000919	44.81
20000918	43.19
20000915	44.13
20000914	42.94
20000913	43.69
20000912	43.06
20000911	41.75
20000908	41.63
20000907	42.75
20000906	42.81
20000905	43.50
20000901	43.75
20000831	44.63
20000830	43.94
20000829	41.44
20000828	40.06
20000825	42.88
20000824	44.13
20000823	44.56
20000822	45.44
20000821	44.75
20000818	44.19
20000817	44.69
20000816	43.75
20000815	44.38
20000814	44.69
20000811	45.06
20000810	45.00
20000809	46.50
20000808	46.13
20000807	46.94
20000804	45.63
20000803	45.06
20000802	43.81
20000801	44.94
20000731	45.75
20000728	43.25
20000727	44.69
20000726	44.88
20000725	44.00
20000724	45.06
20000721	43.25
20000720	43.31
20000719	42.06
20000718	41.88
20000717	41.56
20000714	42.63
20000713	42.69

« minder «

Stijgers:

Hoogste omzet:

Macintosh	7,35	6,52%
Super de ...	2,74	5,79%
Arcelor M...	13,95	3,60%
Moolen ho...	2,62	3,56%
Eurocomme...	22,71	3,04%

Aegon	24157880
Fortis	19870916
ING	16143537
Royal Dut...	13718746
Unilever	12829082

Dalers:

Laagste omzet:

Aegon	2,71	-10,52%
SBM Offsh...	10,11	-7,63%
Heineken	20,18	-6,60%
ING	5,35	-6,47%
Akzo nobel	22,80	-6,46%

Macintosh	2729
Spyker Cars...	3415
Kas Bank	3554
Van Lanschot...	4825
Eriks Groep...	7125

AEX	222,93	-2,15%
AMX	300,88	-0,35%
BEL	1.783,70	-4,20%
BSE 20	8.915,21	5,49%
CAC 40	2.881,26	-3,33%
DAX	4.127,41	-2,20%
Dow Jones	7.609,15	0,75%
FTSE	3.777,27	-2,52%
HangSeng	12.659,20	2,93%

Jakarta	1.146,28	-0,75%
KLSE	866,88	0,18%
Nasdaq	1.320,72	0,35%
Nikkei	7.910,79	2,70%
S&P	757,20	0,63%
Shanghai	1.969,39	-0,72%
Straits T	1.662,10	2,98%
Taiwan	4.171,10	1,98%
Thailand	1.662,10	2,98%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	2,71	-10,52%
Ahold	8,41	-3,44%
Akzo nobel	22,80	-6,46%
Arcelor ...	13,95	3,60%
ASML	10,64	-0,88%
BAM groep	4,78	2,36%
DSM	16,88	-1,11%
Elsevier	8,93	-0,30%
Fortis	0,60	1,53%
Fugro	20,83	-2,57%
Heineken	20,18	-6,60%