71,000€
-0,35%
Echtzeit-Aktienkurs CBIZ
Bid:
Ask:
Aktienkurse zur CBIZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 71,25 | 71,50 | 70,75 | 71,25 | 0,00% | - |
| 13.05.2024 | 71,25 | 71,75 | 70,75 | 71,25 | -0,35% | - |
| 10.05.2024 | 70,75 | 71,75 | 70,75 | 71,50 | 0,70% | - |
| 09.05.2024 | 70,25 | 71,00 | 70,25 | 71,00 | 1,07% | - |
| 08.05.2024 | 70,25 | 71,25 | 69,50 | 70,25 | 0,00% | - |
| 07.05.2024 | 69,25 | 70,75 | 69,25 | 70,25 | 1,44% | - |
| 06.05.2024 | 67,75 | 69,25 | 67,75 | 69,25 | 1,84% | 110,00 |
| 03.05.2024 | 67,75 | 68,75 | 67,75 | 68,00 | 0,37% | - |
| 02.05.2024 | 66,75 | 67,75 | 66,25 | 67,75 | 1,88% | - |
| 30.04.2024 | 67,25 | 67,75 | 66,25 | 66,50 | -1,12% | - |
| 29.04.2024 | 68,00 | 68,25 | 67,25 | 67,25 | -1,47% | - |
| 26.04.2024 | 70,25 | 71,00 | 67,75 | 68,25 | -3,53% | - |
| 25.04.2024 | 73,25 | 73,25 | 68,25 | 70,75 | -3,41% | - |
| 24.04.2024 | 72,75 | 73,50 | 72,25 | 73,25 | 0,69% | - |
| 23.04.2024 | 71,25 | 73,25 | 71,00 | 72,75 | 1,75% | - |
| 22.04.2024 | 70,25 | 72,25 | 70,25 | 71,50 | 1,78% | - |
| 19.04.2024 | 69,75 | 70,25 | 69,25 | 70,25 | 0,72% | - |
| 18.04.2024 | 69,25 | 70,25 | 68,75 | 69,75 | 0,72% | - |
| 17.04.2024 | 70,50 | 70,75 | 68,75 | 69,25 | -1,77% | - |
| 16.04.2024 | 70,25 | 70,75 | 69,25 | 70,50 | 0,36% | - |
| 15.04.2024 | 69,25 | 71,25 | 69,25 | 70,25 | 1,08% | 8,00 |
| 12.04.2024 | 69,25 | 70,25 | 69,25 | 69,50 | 0,36% | - |
| 11.04.2024 | 69,25 | 69,75 | 68,75 | 69,25 | 0,00% | - |
| 10.04.2024 | 70,75 | 71,25 | 69,25 | 69,25 | -2,46% | - |
| 09.04.2024 | 71,25 | 71,75 | 70,25 | 71,00 | -0,35% | - |
| 08.04.2024 | 69,75 | 71,25 | 69,75 | 71,25 | 1,79% | - |
| 05.04.2024 | 69,75 | 71,25 | 69,75 | 70,00 | 0,36% | - |
| 04.04.2024 | 70,75 | 71,25 | 69,75 | 69,75 | -1,41% | - |
| 03.04.2024 | 71,25 | 71,25 | 70,25 | 70,75 | -0,35% | - |
| 02.04.2024 | 72,75 | 72,75 | 70,75 | 71,00 | -2,41% | - |
| 28.03.2024 | 72,25 | 73,75 | 71,75 | 72,75 | 1,04% | - |
| 27.03.2024 | 72,25 | 72,75 | 71,25 | 72,00 | -0,35% | - |
| 26.03.2024 | 71,75 | 73,25 | 71,75 | 72,25 | 0,70% | - |
| 25.03.2024 | 71,75 | 71,75 | 71,25 | 71,75 | 0,70% | - |
| 22.03.2024 | 71,75 | 72,50 | 71,25 | 71,25 | -1,04% | - |
| 21.03.2024 | 70,25 | 72,25 | 70,25 | 72,00 | 2,49% | - |
| 20.03.2024 | 70,75 | 71,25 | 70,25 | 70,25 | -1,06% | - |
| 19.03.2024 | 70,00 | 71,25 | 69,75 | 71,00 | 1,43% | - |
| 18.03.2024 | 69,00 | 70,25 | 68,75 | 70,00 | 1,45% | - |
| 15.03.2024 | 68,50 | 69,75 | 68,00 | 69,00 | 0,73% | - |
| 14.03.2024 | 67,50 | 68,75 | 67,50 | 68,50 | 1,48% | - |
| 13.03.2024 | 67,75 | 68,75 | 67,25 | 67,50 | -1,46% | - |
| 12.03.2024 | 68,00 | 69,25 | 67,75 | 68,50 | 0,37% | - |
| 11.03.2024 | 70,00 | 70,00 | 67,75 | 68,25 | -2,85% | - |
| 08.03.2024 | 69,75 | 70,75 | 69,25 | 70,25 | 0,72% | - |
| 07.03.2024 | 69,00 | 69,75 | 68,75 | 69,75 | 0,72% | - |
| 06.03.2024 | 69,50 | 69,75 | 68,75 | 69,25 | -0,72% | - |
| 05.03.2024 | 71,25 | 71,75 | 69,25 | 69,75 | -2,11% | - |
| 04.03.2024 | 70,00 | 71,75 | 69,75 | 71,25 | 1,42% | 34,00 |
| 01.03.2024 | 69,75 | 70,25 | 69,25 | 70,25 | 0,00% | 33,00 |
| 29.02.2024 | 69,50 | 70,25 | 68,75 | 70,25 | 1,44% | - |
| 28.02.2024 | 70,25 | 71,25 | 69,25 | 69,25 | -1,42% | - |
| 27.02.2024 | 69,75 | 70,25 | 69,50 | 70,25 | 0,72% | - |
| 26.02.2024 | 69,50 | 69,75 | 69,25 | 69,75 | 0,00% | - |
| 23.02.2024 | 69,25 | 70,25 | 69,25 | 69,75 | 1,09% | - |
| 22.02.2024 | 67,25 | 69,25 | 67,25 | 69,00 | 2,60% | 45,00 |
| 21.02.2024 | 67,00 | 67,25 | 66,75 | 67,25 | 0,00% | - |
| 20.02.2024 | 66,25 | 67,25 | 65,25 | 67,25 | 1,51% | - |
| 19.02.2024 | 66,00 | 66,75 | 66,00 | 66,25 | 0,00% | 110,00 |
| 16.02.2024 | 65,25 | 68,75 | 65,25 | 66,25 | 1,53% | - |
| 15.02.2024 | 60,25 | 65,25 | 60,25 | 65,25 | 7,85% | - |
| 14.02.2024 | 59,25 | 60,50 | 59,00 | 60,50 | 2,54% | - |
| 13.02.2024 | 61,75 | 61,75 | 58,75 | 59,00 | -4,45% | - |
| 12.02.2024 | 61,50 | 62,25 | 61,00 | 61,75 | 0,82% | - |
| 09.02.2024 | 60,50 | 61,25 | 60,25 | 61,25 | 1,24% | 30,00 |
| 08.02.2024 | 60,50 | 60,75 | 60,25 | 60,50 | -0,41% | - |
| 07.02.2024 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 06.02.2024 | 59,50 | 60,75 | 59,25 | 60,75 | 2,10% | - |
| 05.02.2024 | 59,50 | 59,75 | 59,25 | 59,50 | 0,00% | 12,00 |
| 02.02.2024 | 59,50 | 59,75 | 59,25 | 59,50 | 0,00% | - |
| 01.02.2024 | 59,00 | 59,50 | 58,75 | 59,50 | 0,85% | - |
| 31.01.2024 | 60,50 | 60,75 | 58,75 | 59,00 | -2,48% | 60,00 |
| 30.01.2024 | 60,50 | 60,75 | 60,25 | 60,50 | 0,00% | - |
| 29.01.2024 | 60,00 | 60,75 | 59,75 | 60,50 | 0,83% | - |
| 26.01.2024 | 59,50 | 60,25 | 59,00 | 60,00 | 0,42% | - |
| 25.01.2024 | 60,00 | 60,25 | 59,25 | 59,75 | 0,42% | - |
| 24.01.2024 | 59,75 | 59,75 | 59,25 | 59,50 | -0,42% | - |
| 23.01.2024 | 59,50 | 60,25 | 59,25 | 59,75 | 0,00% | - |
| 22.01.2024 | 58,25 | 59,75 | 58,25 | 59,75 | 2,58% | - |
| 19.01.2024 | 57,75 | 58,25 | 57,75 | 58,25 | 0,87% | - |
| 18.01.2024 | 57,50 | 58,00 | 57,25 | 57,75 | 0,00% | 16,00 |
| 17.01.2024 | 57,75 | 58,00 | 57,25 | 57,75 | 0,00% | 51,00 |
| 16.01.2024 | 57,75 | 58,25 | 57,75 | 57,75 | 0,00% | 75,00 |
| 15.01.2024 | 57,50 | 58,00 | 57,25 | 57,75 | 0,43% | - |
| 12.01.2024 | 56,75 | 57,75 | 56,25 | 57,50 | 0,88% | 15,00 |
| 11.01.2024 | 56,75 | 57,25 | 56,25 | 57,00 | 0,44% | 21,00 |
| 10.01.2024 | 56,00 | 56,75 | 55,75 | 56,75 | 1,34% | - |
| 09.01.2024 | 56,00 | 56,25 | 55,25 | 56,00 | 0,00% | - |
| 08.01.2024 | 55,50 | 56,25 | 55,25 | 56,00 | 0,90% | 12,00 |
| 05.01.2024 | 55,75 | 56,00 | 55,25 | 55,50 | -0,45% | 22,00 |
| 04.01.2024 | 55,75 | 56,25 | 55,50 | 55,75 | 0,00% | - |
| 03.01.2024 | 56,50 | 56,75 | 55,75 | 55,75 | -1,33% | - |
| 02.01.2024 | 56,75 | 57,25 | 56,25 | 56,50 | -0,44% | - |
| 29.12.2023 | 56,50 | 56,75 | 56,25 | 56,75 | 0,44% | - |
| 28.12.2023 | 56,75 | 56,75 | 56,25 | 56,50 | 0,44% | 8,00 |
| 27.12.2023 | 57,00 | 57,00 | 56,00 | 56,25 | -1,32% | 840,00 |
| 22.12.2023 | 56,50 | 57,25 | 56,25 | 57,00 | 0,88% | - |
| 21.12.2023 | 56,00 | 57,25 | 56,00 | 56,50 | 0,00% | - |
| 20.12.2023 | 56,25 | 57,25 | 56,25 | 56,50 | 0,00% | - |
| 19.12.2023 | 56,50 | 56,75 | 56,25 | 56,50 | 0,00% | - |