28,000€
0,72%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,20 | 28,10 | 26,00 | 27,00 | -2,17% | - |
| 04.05.2026 | 27,40 | 28,10 | 26,70 | 27,60 | 5,34% | - |
| 30.04.2026 | 28,50 | 31,00 | 24,40 | 26,20 | -9,66% | 868,00 |
| 29.04.2026 | 27,80 | 29,00 | 27,70 | 29,00 | 4,32% | - |
| 28.04.2026 | 26,10 | 27,80 | 26,10 | 27,80 | 6,11% | - |
| 27.04.2026 | 26,20 | 26,70 | 25,90 | 26,20 | 0,00% | - |
| 24.04.2026 | 25,00 | 26,40 | 25,00 | 26,20 | 3,15% | - |
| 23.04.2026 | 26,00 | 26,20 | 24,80 | 25,40 | -3,05% | - |
| 22.04.2026 | 26,20 | 26,80 | 26,00 | 26,20 | -0,76% | - |
| 21.04.2026 | 26,10 | 27,00 | 25,90 | 26,40 | 1,54% | 495,00 |
| 20.04.2026 | 25,50 | 26,20 | 25,20 | 26,00 | 1,56% | - |
| 17.04.2026 | 25,70 | 26,20 | 25,00 | 25,60 | -0,78% | - |
| 16.04.2026 | 25,90 | 26,40 | 25,60 | 25,80 | 0,00% | - |
| 15.04.2026 | 24,40 | 26,20 | 24,40 | 25,80 | 4,03% | - |
| 14.04.2026 | 24,50 | 25,10 | 24,40 | 24,80 | 0,81% | 1,00 |
| 13.04.2026 | 23,00 | 24,80 | 22,90 | 24,60 | 6,03% | - |
| 10.04.2026 | 23,70 | 23,70 | 22,80 | 23,20 | -1,69% | - |
| 09.04.2026 | 23,50 | 23,70 | 22,40 | 23,60 | -0,84% | - |
| 08.04.2026 | 24,60 | 25,20 | 23,60 | 23,80 | -2,46% | 240,00 |
| 07.04.2026 | 24,30 | 24,70 | 23,80 | 24,40 | 1,67% | - |
| 02.04.2026 | 22,60 | 24,00 | 22,40 | 24,00 | 4,35% | - |
| 01.04.2026 | 23,20 | 23,60 | 22,40 | 23,00 | -0,86% | 80,00 |
| 31.03.2026 | 23,60 | 24,10 | 22,60 | 23,20 | -1,69% | 500,00 |
| 30.03.2026 | 22,70 | 23,90 | 22,70 | 23,60 | 3,51% | 27,00 |
| 27.03.2026 | 23,30 | 23,50 | 22,60 | 22,80 | -2,56% | - |
| 26.03.2026 | 22,10 | 23,60 | 21,90 | 23,40 | 5,41% | - |
| 25.03.2026 | 21,70 | 22,50 | 21,40 | 22,20 | 0,91% | 140,00 |
| 24.03.2026 | 23,00 | 23,10 | 21,00 | 22,00 | -5,17% | - |
| 23.03.2026 | 23,10 | 24,10 | 22,40 | 23,20 | -1,69% | - |
| 20.03.2026 | 22,90 | 23,80 | 22,60 | 23,60 | 2,61% | - |
| 19.03.2026 | 23,10 | 23,80 | 22,50 | 23,00 | 0,00% | - |
| 18.03.2026 | 23,10 | 25,00 | 22,90 | 23,00 | 0,00% | - |
| 17.03.2026 | 22,20 | 23,40 | 22,10 | 23,00 | 2,68% | - |
| 16.03.2026 | 23,10 | 23,10 | 22,20 | 22,40 | -2,61% | - |
| 13.03.2026 | 22,30 | 23,00 | 22,20 | 23,00 | 2,68% | - |
| 12.03.2026 | 22,70 | 23,50 | 22,20 | 22,40 | -2,61% | 22,00 |
| 11.03.2026 | 22,50 | 23,10 | 22,00 | 23,00 | 1,77% | 110,00 |
| 10.03.2026 | 23,60 | 23,80 | 22,10 | 22,60 | -5,04% | - |
| 09.03.2026 | 24,80 | 25,10 | 23,00 | 23,80 | -5,56% | 407,00 |
| 06.03.2026 | 25,20 | 25,30 | 23,60 | 25,20 | 0,00% | - |
| 05.03.2026 | 24,70 | 26,10 | 24,50 | 25,20 | 1,61% | - |
| 04.03.2026 | 25,60 | 25,90 | 24,60 | 24,80 | -3,88% | - |
| 03.03.2026 | 24,50 | 25,90 | 24,20 | 25,80 | 4,03% | - |
| 02.03.2026 | 23,90 | 25,40 | 23,90 | 24,80 | 2,48% | - |
| 27.02.2026 | 26,80 | 26,90 | 24,00 | 24,20 | -10,37% | 91,00 |
| 26.02.2026 | 23,10 | 27,40 | 23,10 | 27,00 | 15,38% | 242,00 |
| 25.02.2026 | 23,40 | 24,70 | 22,80 | 23,40 | -0,85% | - |
| 24.02.2026 | 23,50 | 24,30 | 23,40 | 23,60 | 0,00% | - |
| 23.02.2026 | 24,20 | 24,70 | 22,90 | 23,60 | -4,84% | 3.000,00 |
| 20.02.2026 | 25,20 | 25,70 | 24,40 | 24,80 | -2,36% | - |
| 19.02.2026 | 25,30 | 25,60 | 24,80 | 25,40 | 0,00% | 336,00 |
| 18.02.2026 | 23,90 | 25,80 | 23,60 | 25,40 | 6,72% | - |
| 17.02.2026 | 23,60 | 24,40 | 23,40 | 23,80 | 1,28% | 188,00 |
| 16.02.2026 | 23,20 | 23,70 | 23,20 | 23,50 | -0,42% | - |
| 13.02.2026 | 23,70 | 24,10 | 22,90 | 23,60 | -0,84% | - |
| 12.02.2026 | 25,70 | 25,80 | 23,60 | 23,80 | -7,75% | 600,00 |
| 11.02.2026 | 28,80 | 28,90 | 25,00 | 25,80 | -10,42% | - |
| 10.02.2026 | 29,00 | 29,60 | 28,10 | 28,80 | -0,69% | - |
| 09.02.2026 | 32,30 | 32,40 | 28,20 | 29,00 | -10,49% | - |
| 06.02.2026 | 32,20 | 32,80 | 31,50 | 32,40 | 0,00% | - |
| 05.02.2026 | 31,90 | 33,70 | 31,30 | 32,40 | 1,89% | - |
| 04.02.2026 | 31,30 | 32,20 | 30,40 | 31,80 | 1,27% | - |
| 03.02.2026 | 34,50 | 34,70 | 30,50 | 31,40 | -9,25% | - |
| 02.02.2026 | 33,10 | 34,60 | 33,10 | 34,60 | 4,22% | - |
| 30.01.2026 | 32,30 | 33,60 | 32,10 | 33,20 | 2,47% | - |
| 29.01.2026 | 32,20 | 32,40 | 31,50 | 32,40 | 0,00% | 420,00 |
| 28.01.2026 | 33,30 | 33,30 | 31,80 | 32,40 | -1,82% | - |
| 27.01.2026 | 32,40 | 33,20 | 30,80 | 33,00 | 1,85% | 4.350,00 |
| 26.01.2026 | 34,00 | 34,70 | 32,40 | 32,40 | -6,36% | - |
| 23.01.2026 | 36,20 | 36,90 | 34,20 | 34,60 | -5,98% | - |
| 22.01.2026 | 38,60 | 38,80 | 36,60 | 36,80 | -4,66% | - |
| 21.01.2026 | 39,50 | 40,20 | 38,40 | 38,60 | -2,03% | - |
| 20.01.2026 | 43,40 | 43,50 | 39,30 | 39,40 | -9,63% | - |
| 19.01.2026 | 43,00 | 43,70 | 43,00 | 43,60 | -0,46% | - |
| 16.01.2026 | 43,80 | 44,50 | 43,50 | 43,80 | -1,35% | - |
| 15.01.2026 | 43,20 | 45,20 | 43,20 | 44,40 | 0,91% | 60,00 |
| 14.01.2026 | 45,40 | 46,80 | 43,80 | 44,00 | -4,76% | - |
| 13.01.2026 | 46,30 | 46,70 | 45,70 | 46,20 | -0,86% | - |
| 12.01.2026 | 47,10 | 47,10 | 45,60 | 46,60 | -1,27% | - |
| 09.01.2026 | 46,50 | 47,40 | 46,10 | 47,20 | 1,29% | 270,00 |
| 08.01.2026 | 45,30 | 46,90 | 45,10 | 46,60 | 2,19% | - |
| 07.01.2026 | 46,00 | 46,50 | 44,90 | 45,60 | -0,87% | - |
| 06.01.2026 | 45,70 | 46,10 | 45,30 | 46,00 | 0,44% | - |
| 05.01.2026 | 43,40 | 46,50 | 43,30 | 45,80 | 5,53% | 1.700,00 |
| 02.01.2026 | 43,00 | 43,40 | 42,40 | 43,40 | -3,77% | - |
| 30.12.2025 | 45,00 | 45,10 | 44,90 | 45,10 | 0,22% | - |
| 29.12.2025 | 45,00 | 45,40 | 44,60 | 45,00 | 1,35% | - |
| 23.12.2025 | 44,20 | 44,50 | 43,70 | 44,40 | 0,00% | - |
| 22.12.2025 | 44,60 | 45,40 | 44,20 | 44,40 | -0,89% | - |
| 19.12.2025 | 44,70 | 45,30 | 43,70 | 44,80 | 0,00% | - |
| 18.12.2025 | 44,90 | 45,50 | 44,20 | 44,80 | -0,44% | - |
| 17.12.2025 | 45,70 | 46,10 | 44,60 | 45,00 | -1,32% | - |
| 16.12.2025 | 45,30 | 45,90 | 45,20 | 45,60 | 0,00% | - |
| 15.12.2025 | 44,80 | 46,10 | 44,80 | 45,60 | 0,00% | - |
| 12.12.2025 | 45,70 | 46,20 | 45,30 | 45,60 | -0,44% | - |
| 11.12.2025 | 44,20 | 46,30 | 44,00 | 45,80 | 3,15% | - |
| 10.12.2025 | 43,40 | 44,50 | 42,70 | 44,40 | 1,83% | - |
| 09.12.2025 | 43,80 | 43,90 | 43,40 | 43,60 | -0,91% | - |
| 08.12.2025 | 45,10 | 45,10 | 43,80 | 44,00 | -2,65% | - |
| 05.12.2025 | 45,90 | 46,30 | 44,50 | 45,20 | -2,16% | - |