31,100€
-9,86%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 32,40 | 32,40 | 32,30 | 32,40 | -6,09% | - |
| 26.01.2026 | 34,60 | 34,60 | 34,50 | 34,50 | -5,22% | - |
| 23.01.2026 | 36,90 | 36,90 | 35,50 | 36,40 | -3,70% | - |
| 22.01.2026 | 38,50 | 38,80 | 37,10 | 37,80 | -3,57% | - |
| 21.01.2026 | 39,50 | 40,20 | 38,70 | 39,20 | -8,20% | - |
| 20.01.2026 | 43,20 | 43,30 | 42,40 | 42,70 | -1,16% | - |
| 19.01.2026 | 43,30 | 43,40 | 43,20 | 43,20 | -2,92% | - |
| 16.01.2026 | 44,40 | 44,50 | 44,40 | 44,50 | 1,14% | - |
| 15.01.2026 | 43,90 | 44,10 | 43,90 | 44,00 | -1,57% | - |
| 14.01.2026 | 46,10 | 46,80 | 44,70 | 44,70 | -3,66% | - |
| 13.01.2026 | 46,50 | 46,60 | 44,60 | 46,40 | -0,64% | - |
| 12.01.2026 | 47,00 | 47,00 | 46,70 | 46,70 | 0,21% | - |
| 09.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 08.01.2026 | 45,30 | 46,70 | 45,10 | 46,60 | 1,53% | - |
| 07.01.2026 | 45,90 | 45,90 | 45,90 | 45,90 | 0,44% | - |
| 06.01.2026 | 45,80 | 45,80 | 45,70 | 45,70 | -1,30% | - |
| 05.01.2026 | 43,30 | 46,50 | 43,10 | 46,30 | 7,67% | - |
| 02.01.2026 | 44,90 | 44,90 | 42,90 | 43,00 | -4,23% | - |
| 30.12.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,22% | - |
| 29.12.2025 | 45,00 | 45,30 | 44,60 | 45,00 | 1,81% | - |
| 23.12.2025 | 44,30 | 44,50 | 43,70 | 44,20 | -1,12% | - |
| 22.12.2025 | 44,70 | 45,30 | 44,30 | 44,70 | 0,45% | - |
| 19.12.2025 | 44,60 | 44,60 | 44,50 | 44,50 | -0,67% | - |
| 18.12.2025 | 44,90 | 45,50 | 44,30 | 44,80 | -1,75% | - |
| 17.12.2025 | 45,50 | 45,70 | 45,50 | 45,60 | 0,66% | - |
| 16.12.2025 | 45,40 | 45,40 | 45,30 | 45,30 | -0,88% | - |
| 15.12.2025 | 45,50 | 45,70 | 45,50 | 45,70 | -0,44% | - |
| 12.12.2025 | 45,80 | 46,00 | 45,80 | 45,90 | 4,08% | - |
| 11.12.2025 | 44,30 | 44,30 | 44,10 | 44,10 | 1,38% | - |
| 10.12.2025 | 43,60 | 43,60 | 43,50 | 43,50 | -0,68% | - |
| 09.12.2025 | 43,90 | 43,90 | 43,80 | 43,80 | -2,01% | - |
| 08.12.2025 | 45,00 | 45,30 | 44,10 | 44,70 | -1,11% | - |
| 05.12.2025 | 45,90 | 46,10 | 44,60 | 45,20 | 2,49% | - |
| 04.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -0,23% | - |
| 03.12.2025 | 42,90 | 44,60 | 42,60 | 44,20 | 3,03% | - |
| 02.12.2025 | 41,90 | 44,00 | 41,90 | 42,90 | 2,39% | - |
| 01.12.2025 | 42,00 | 42,00 | 41,90 | 41,90 | -0,71% | - |
| 28.11.2025 | 42,30 | 42,60 | 42,10 | 42,20 | 0,00% | - |
| 27.11.2025 | 42,30 | 42,30 | 42,20 | 42,20 | 0,48% | - |
| 26.11.2025 | 42,50 | 42,80 | 41,50 | 42,00 | -3,45% | - |
| 25.11.2025 | 43,60 | 43,60 | 43,50 | 43,50 | -2,25% | - |
| 24.11.2025 | 44,40 | 44,60 | 44,20 | 44,50 | 2,77% | - |
| 21.11.2025 | 43,40 | 43,50 | 43,30 | 43,30 | -1,81% | - |
| 20.11.2025 | 43,70 | 44,10 | 43,70 | 44,10 | 1,61% | - |
| 19.11.2025 | 43,30 | 43,80 | 42,60 | 43,40 | 1,64% | - |
| 18.11.2025 | 43,00 | 43,00 | 42,70 | 42,70 | -0,70% | - |
| 17.11.2025 | 44,00 | 44,50 | 42,80 | 43,00 | -2,49% | - |
| 14.11.2025 | 44,70 | 45,00 | 43,40 | 44,10 | -2,00% | - |
| 13.11.2025 | 44,90 | 45,10 | 44,90 | 45,00 | -0,66% | - |
| 12.11.2025 | 45,20 | 45,30 | 45,20 | 45,30 | 1,34% | - |
| 11.11.2025 | 44,80 | 44,80 | 44,70 | 44,70 | -2,83% | - |
| 10.11.2025 | 46,00 | 46,10 | 46,00 | 46,00 | -1,08% | - |
| 07.11.2025 | 46,40 | 46,70 | 45,90 | 46,50 | -0,21% | - |
| 06.11.2025 | 48,30 | 48,30 | 46,30 | 46,60 | -2,71% | - |
| 05.11.2025 | 48,00 | 48,00 | 47,90 | 47,90 | 0,42% | - |
| 04.11.2025 | 47,80 | 48,10 | 46,90 | 47,70 | 3,92% | - |
| 31.10.2025 | 45,70 | 45,90 | 45,70 | 45,90 | -4,18% | - |
| 30.10.2025 | 43,80 | 48,30 | 43,60 | 47,90 | 6,92% | - |
| 29.10.2025 | 44,90 | 44,90 | 44,80 | 44,80 | -0,88% | - |
| 28.10.2025 | 45,30 | 45,30 | 45,20 | 45,20 | -0,66% | - |
| 27.10.2025 | 45,80 | 46,30 | 45,10 | 45,50 | -0,22% | - |
| 24.10.2025 | 45,90 | 46,50 | 45,50 | 45,60 | -1,51% | - |
| 23.10.2025 | 46,30 | 46,40 | 46,30 | 46,30 | 0,43% | - |
| 22.10.2025 | 46,20 | 46,20 | 46,10 | 46,10 | 1,99% | - |
| 21.10.2025 | 44,60 | 45,20 | 44,10 | 45,20 | 1,57% | - |
| 20.10.2025 | 44,00 | 44,70 | 43,60 | 44,50 | 0,45% | - |
| 17.10.2025 | 44,60 | 44,60 | 44,10 | 44,30 | -3,06% | - |
| 16.10.2025 | 46,50 | 46,70 | 45,60 | 45,70 | -2,56% | - |
| 15.10.2025 | 46,80 | 46,90 | 46,80 | 46,90 | 2,63% | - |
| 14.10.2025 | 46,00 | 46,00 | 45,70 | 45,70 | -1,30% | - |
| 13.10.2025 | 46,00 | 46,30 | 46,00 | 46,30 | -1,07% | - |
| 10.10.2025 | 48,00 | 48,50 | 46,40 | 46,80 | -3,70% | - |
| 08.10.2025 | 47,80 | 48,60 | 47,70 | 48,60 | 1,46% | - |
| 07.10.2025 | 47,90 | 47,90 | 47,90 | 47,90 | -1,03% | - |
| 06.10.2025 | 48,30 | 48,40 | 48,30 | 48,40 | 3,20% | - |
| 03.10.2025 | 46,80 | 46,90 | 46,80 | 46,90 | 0,00% | - |
| 02.10.2025 | 47,00 | 47,00 | 46,90 | 46,90 | 0,21% | - |
| 01.10.2025 | 45,10 | 46,90 | 44,70 | 46,80 | 1,96% | - |
| 30.09.2025 | 45,90 | 45,90 | 45,90 | 45,90 | 2,23% | - |
| 29.09.2025 | 44,80 | 44,90 | 44,80 | 44,90 | 2,51% | - |
| 26.09.2025 | 43,90 | 43,90 | 43,80 | 43,80 | -1,13% | - |
| 25.09.2025 | 44,30 | 44,40 | 44,30 | 44,30 | -1,34% | - |
| 24.09.2025 | 44,80 | 44,90 | 44,80 | 44,90 | 0,45% | - |
| 23.09.2025 | 45,60 | 45,90 | 44,50 | 44,70 | -2,19% | - |
| 22.09.2025 | 45,80 | 45,80 | 45,70 | 45,70 | -2,14% | 25,00 |
| 19.09.2025 | 46,60 | 46,70 | 46,60 | 46,70 | -1,27% | - |
| 18.09.2025 | 46,80 | 48,80 | 46,80 | 47,30 | 0,85% | - |
| 17.09.2025 | 46,70 | 47,10 | 46,70 | 46,90 | 0,00% | - |
| 16.09.2025 | 46,10 | 47,10 | 45,70 | 46,90 | -1,26% | - |
| 15.09.2025 | 47,40 | 47,50 | 47,40 | 47,50 | -3,65% | - |
| 12.09.2025 | 49,40 | 49,40 | 49,30 | 49,30 | 3,57% | - |
| 11.09.2025 | 47,60 | 47,90 | 47,60 | 47,60 | -3,25% | - |
| 10.09.2025 | 49,20 | 49,75 | 48,40 | 49,20 | 0,00% | - |
| 09.09.2025 | 49,20 | 49,40 | 48,40 | 49,20 | 0,00% | - |
| 08.09.2025 | 51,00 | 51,50 | 49,10 | 49,20 | -4,00% | - |
| 05.09.2025 | 51,50 | 51,75 | 49,90 | 51,25 | 0,00% | - |
| 04.09.2025 | 52,00 | 52,50 | 50,75 | 51,25 | -1,44% | - |
| 03.09.2025 | 55,00 | 55,25 | 51,75 | 52,00 | -5,88% | 1.000,00 |
| 02.09.2025 | 55,00 | 55,50 | 54,25 | 55,25 | 0,00% | - |
| 01.09.2025 | 55,25 | 55,25 | 55,00 | 55,25 | 0,91% | - |