46,700€
-0,43%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 46,50 | 46,70 | 46,50 | 46,70 | -0,43% | - |
| 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% | - |
| 29.08.2025 | 55,25 | 55,75 | 54,50 | 54,75 | -0,45% | - |
| 28.08.2025 | 56,50 | 57,00 | 54,75 | 55,00 | -3,08% | - |
| 27.08.2025 | 56,00 | 57,25 | 55,25 | 56,75 | 2,25% | - |
| 26.08.2025 | 56,00 | 56,50 | 55,50 | 55,50 | -1,33% | - |
| 25.08.2025 | 56,75 | 57,25 | 55,75 | 56,25 | -1,75% | 295,00 |
| 22.08.2025 | 55,75 | 57,25 | 55,25 | 57,25 | 3,62% | - |
| 21.08.2025 | 55,00 | 55,75 | 54,50 | 55,25 | 0,00% | - |
| 20.08.2025 | 55,00 | 55,75 | 54,50 | 55,25 | 1,84% | - |
| 19.08.2025 | 53,50 | 54,75 | 53,00 | 54,25 | 0,93% | - |
| 18.08.2025 | 53,50 | 54,00 | 53,00 | 53,75 | 0,00% | - |
| 15.08.2025 | 53,75 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 14.08.2025 | 55,50 | 56,00 | 53,75 | 54,25 | -1,81% | - |
| 13.08.2025 | 54,00 | 55,75 | 53,50 | 55,25 | 2,79% | - |
| 12.08.2025 | 53,25 | 54,25 | 52,25 | 53,75 | 0,00% | - |
| 11.08.2025 | 54,50 | 54,75 | 52,25 | 53,75 | -1,83% | 42,00 |
| 08.08.2025 | 53,00 | 55,25 | 53,00 | 54,75 | 1,86% | - |
| 07.08.2025 | 53,00 | 54,00 | 53,00 | 53,75 | 1,90% | - |
| 06.08.2025 | 54,00 | 54,75 | 52,75 | 52,75 | -1,86% | - |
| 05.08.2025 | 54,75 | 55,75 | 53,75 | 53,75 | -0,92% | - |
| 04.08.2025 | 53,25 | 54,75 | 53,25 | 54,25 | 1,88% | 7,00 |
| 01.08.2025 | 53,50 | 54,25 | 51,75 | 53,25 | 0,95% | 20,00 |
| 31.07.2025 | 66,75 | 67,00 | 49,80 | 52,75 | -20,97% | - |
| 30.07.2025 | 65,50 | 66,75 | 65,00 | 66,75 | 1,91% | - |
| 29.07.2025 | 66,25 | 67,00 | 64,75 | 65,50 | -1,87% | - |
| 28.07.2025 | 66,25 | 67,50 | 65,75 | 66,75 | 1,52% | - |
| 25.07.2025 | 65,25 | 66,25 | 65,00 | 65,75 | 0,77% | - |
| 24.07.2025 | 64,00 | 65,25 | 63,25 | 65,25 | 2,35% | - |
| 23.07.2025 | 62,50 | 64,25 | 62,25 | 63,75 | 1,59% | - |
| 22.07.2025 | 62,25 | 63,25 | 62,00 | 62,75 | 1,62% | - |
| 21.07.2025 | 64,25 | 64,75 | 61,75 | 61,75 | -3,14% | - |
| 18.07.2025 | 64,75 | 65,00 | 63,75 | 63,75 | -0,78% | - |
| 17.07.2025 | 63,50 | 64,75 | 63,50 | 64,25 | 1,18% | - |
| 16.07.2025 | 62,50 | 63,75 | 61,75 | 63,50 | 1,20% | - |
| 15.07.2025 | 62,50 | 63,25 | 62,00 | 62,75 | 0,80% | - |
| 14.07.2025 | 62,00 | 62,75 | 61,50 | 62,25 | 1,63% | - |
| 11.07.2025 | 62,75 | 62,75 | 61,25 | 61,25 | -2,39% | - |
| 10.07.2025 | 62,50 | 63,25 | 61,75 | 62,75 | 0,00% | - |
| 09.07.2025 | 62,00 | 62,75 | 61,75 | 62,75 | 0,80% | - |
| 08.07.2025 | 62,75 | 63,25 | 61,75 | 62,25 | -0,80% | - |
| 07.07.2025 | 62,50 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 04.07.2025 | 62,75 | 62,75 | 62,25 | 62,75 | 0,00% | - |
| 03.07.2025 | 61,50 | 62,75 | 61,00 | 62,75 | 2,87% | - |
| 02.07.2025 | 61,25 | 61,75 | 59,75 | 61,00 | 0,41% | - |
| 01.07.2025 | 60,75 | 61,75 | 59,50 | 60,75 | 0,83% | - |
| 30.06.2025 | 60,75 | 61,25 | 59,75 | 60,25 | 0,00% | - |
| 27.06.2025 | 61,50 | 61,75 | 60,25 | 60,25 | -0,82% | - |
| 26.06.2025 | 61,00 | 61,25 | 60,25 | 60,75 | -0,82% | - |
| 25.06.2025 | 61,75 | 61,75 | 60,75 | 61,25 | -0,41% | - |
| 24.06.2025 | 60,25 | 61,75 | 59,25 | 61,50 | 2,93% | - |
| 23.06.2025 | 58,50 | 59,75 | 58,25 | 59,75 | 2,58% | - |
| 20.06.2025 | 59,25 | 59,75 | 57,75 | 58,25 | -1,27% | 18,00 |
| 19.06.2025 | 59,75 | 59,75 | 59,00 | 59,00 | -1,26% | - |
| 18.06.2025 | 59,50 | 60,25 | 58,50 | 59,75 | 0,00% | - |
| 17.06.2025 | 59,00 | 60,25 | 58,75 | 59,75 | 0,84% | - |
| 16.06.2025 | 59,50 | 60,00 | 58,75 | 59,25 | -0,84% | - |
| 13.06.2025 | 59,50 | 60,00 | 58,75 | 59,75 | 0,00% | - |
| 12.06.2025 | 60,00 | 60,00 | 58,25 | 59,75 | -0,83% | - |
| 11.06.2025 | 62,25 | 64,00 | 59,75 | 60,25 | -3,21% | - |
| 10.06.2025 | 63,50 | 63,75 | 62,25 | 62,25 | -2,35% | - |
| 09.06.2025 | 65,00 | 65,25 | 61,75 | 63,75 | -2,30% | - |
| 06.06.2025 | 64,25 | 65,75 | 64,25 | 65,25 | 1,56% | - |
| 05.06.2025 | 63,50 | 64,25 | 62,50 | 64,25 | 0,78% | - |
| 04.06.2025 | 63,25 | 63,75 | 62,75 | 63,75 | 0,79% | - |
| 03.06.2025 | 62,50 | 63,75 | 62,00 | 63,25 | 0,80% | - |
| 02.06.2025 | 63,75 | 63,75 | 61,75 | 62,75 | -1,57% | - |
| 30.05.2025 | 63,50 | 64,25 | 62,75 | 63,75 | 0,79% | - |
| 29.05.2025 | 65,75 | 67,00 | 63,25 | 63,25 | -3,07% | - |