64,000€
-0,78%
Echtzeit-Aktienkurs CBIZ
Bid:
Ask:
Aktienkurse zur CBIZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 64,50 | 65,25 | 63,50 | 64,75 | 0,00% | - |
| 08.05.2025 | 62,50 | 65,75 | 62,50 | 64,75 | 3,19% | - |
| 07.05.2025 | 62,75 | 63,75 | 61,50 | 62,75 | 0,80% | - |
| 06.05.2025 | 62,50 | 64,75 | 62,25 | 62,25 | -2,35% | - |
| 05.05.2025 | 63,00 | 64,75 | 62,25 | 63,75 | 0,79% | - |
| 02.05.2025 | 61,75 | 63,75 | 61,25 | 63,25 | 4,98% | - |
| 30.04.2025 | 58,75 | 60,25 | 57,50 | 60,25 | 1,69% | - |
| 29.04.2025 | 58,25 | 59,25 | 57,50 | 59,25 | 2,16% | - |
| 28.04.2025 | 58,00 | 58,75 | 56,75 | 58,00 | -0,43% | - |
| 25.04.2025 | 59,25 | 59,75 | 57,25 | 58,25 | 0,00% | - |
| 24.04.2025 | 68,00 | 68,00 | 57,75 | 58,25 | -14,65% | - |
| 23.04.2025 | 67,50 | 69,25 | 65,25 | 68,25 | 2,63% | - |
| 22.04.2025 | 64,50 | 66,75 | 64,25 | 66,50 | -2,56% | - |
| 17.04.2025 | 70,00 | 70,50 | 67,75 | 68,25 | -1,44% | - |
| 16.04.2025 | 68,50 | 70,50 | 67,75 | 69,25 | -1,42% | - |
| 15.04.2025 | 70,00 | 71,75 | 69,75 | 70,25 | 0,00% | - |
| 14.04.2025 | 68,50 | 70,25 | 67,75 | 70,25 | 2,18% | - |
| 11.04.2025 | 67,50 | 68,75 | 65,25 | 68,75 | 2,23% | - |
| 10.04.2025 | 69,25 | 69,50 | 64,75 | 67,25 | -2,89% | - |
| 09.04.2025 | 62,25 | 70,25 | 61,75 | 69,25 | 8,63% | 22,00 |
| 08.04.2025 | 65,75 | 67,25 | 63,00 | 63,75 | -1,54% | - |
| 07.04.2025 | 63,50 | 67,75 | 53,00 | 64,75 | -2,26% | - |
| 04.04.2025 | 66,50 | 68,25 | 64,25 | 66,25 | -0,75% | - |
| 03.04.2025 | 67,50 | 68,25 | 65,50 | 66,75 | -3,61% | - |
| 02.04.2025 | 71,00 | 71,50 | 68,25 | 69,25 | -2,81% | - |
| 01.04.2025 | 69,00 | 71,75 | 69,00 | 71,25 | 1,42% | - |
| 31.03.2025 | 69,00 | 70,75 | 68,50 | 70,25 | 1,44% | - |
| 28.03.2025 | 69,25 | 79,75 | 53,05 | 69,25 | -12,34% | - |
| 27.03.2025 | 69,25 | 79,25 | 63,65 | 79,00 | 23,44% | - |
| 26.03.2025 | 68,25 | 69,75 | 64,00 | 64,00 | 6,93% | - |
| 25.03.2025 | 68,25 | 78,75 | 59,85 | 59,85 | -15,11% | - |
| 24.03.2025 | 67,50 | 80,25 | 52,90 | 70,50 | 10,76% | - |
| 21.03.2025 | 67,25 | 78,50 | 63,65 | 63,65 | -6,05% | - |
| 20.03.2025 | 67,75 | 78,00 | 48,65 | 67,75 | 7,63% | - |
| 19.03.2025 | 66,25 | 70,25 | 62,95 | 62,95 | -18,25% | - |
| 18.03.2025 | 64,75 | 77,00 | 58,75 | 77,00 | 1,32% | - |
| 17.03.2025 | 63,25 | 76,00 | 63,00 | 76,00 | 20,06% | - |
| 14.03.2025 | 63,00 | 64,75 | 62,75 | 63,30 | 8,76% | - |
| 13.03.2025 | 63,00 | 63,50 | 58,20 | 58,20 | -8,06% | - |
| 12.03.2025 | 64,00 | 65,25 | 61,75 | 63,30 | -0,31% | - |
| 11.03.2025 | 64,50 | 76,25 | 46,20 | 63,50 | 7,54% | - |
| 10.03.2025 | 67,25 | 67,25 | 59,05 | 59,05 | -11,54% | - |
| 07.03.2025 | 66,25 | 67,75 | 65,25 | 66,75 | 0,75% | - |
| 06.03.2025 | 67,75 | 68,25 | 66,25 | 66,25 | -2,21% | - |
| 05.03.2025 | 71,00 | 71,25 | 67,25 | 67,75 | -4,91% | - |
| 04.03.2025 | 73,00 | 73,25 | 70,75 | 71,25 | -2,73% | - |
| 03.03.2025 | 75,00 | 75,25 | 73,25 | 73,25 | -2,66% | - |
| 28.02.2025 | 75,25 | 76,75 | 74,75 | 75,25 | 0,67% | - |
| 27.02.2025 | 77,25 | 78,75 | 74,75 | 74,75 | -3,24% | - |
| 26.02.2025 | 81,25 | 86,25 | 76,75 | 77,25 | -4,92% | - |
| 25.02.2025 | 80,00 | 81,25 | 79,75 | 81,25 | 1,25% | - |
| 24.02.2025 | 80,00 | 80,75 | 79,25 | 80,25 | 0,00% | - |
| 21.02.2025 | 81,00 | 83,00 | 79,25 | 80,25 | -1,23% | - |
| 20.02.2025 | 83,50 | 84,00 | 80,75 | 81,25 | -3,56% | - |
| 19.02.2025 | 82,75 | 84,25 | 82,25 | 84,25 | 1,81% | - |
| 18.02.2025 | 83,25 | 83,75 | 82,25 | 82,75 | -0,60% | - |
| 17.02.2025 | 82,75 | 83,25 | 82,75 | 83,25 | 0,60% | - |
| 14.02.2025 | 83,75 | 85,50 | 82,75 | 82,75 | -1,19% | - |
| 13.02.2025 | 83,75 | 84,75 | 83,25 | 83,75 | 0,00% | - |
| 12.02.2025 | 84,50 | 85,50 | 83,75 | 83,75 | -1,76% | - |
| 11.02.2025 | 85,00 | 86,50 | 84,25 | 85,25 | 0,00% | - |
| 10.02.2025 | 85,25 | 86,25 | 84,25 | 85,25 | 0,00% | - |
| 07.02.2025 | 85,25 | 86,50 | 84,75 | 85,25 | 0,00% | - |
| 06.02.2025 | 84,00 | 86,25 | 83,75 | 85,25 | 1,19% | - |
| 05.02.2025 | 82,25 | 84,50 | 82,25 | 84,25 | 1,81% | - |
| 04.02.2025 | 83,00 | 83,50 | 81,75 | 82,75 | -0,60% | - |
| 03.02.2025 | 82,75 | 84,25 | 82,00 | 83,25 | 0,60% | - |
| 31.01.2025 | 83,25 | 83,75 | 81,75 | 82,75 | -0,60% | - |
| 30.01.2025 | 81,75 | 83,25 | 81,25 | 83,25 | 1,83% | - |
| 29.01.2025 | 82,25 | 83,25 | 81,00 | 81,75 | -0,61% | - |
| 28.01.2025 | 81,75 | 83,00 | 81,00 | 82,25 | 0,61% | - |
| 27.01.2025 | 79,25 | 81,75 | 79,25 | 81,75 | 2,51% | - |
| 24.01.2025 | 80,00 | 80,75 | 79,25 | 79,75 | -1,24% | - |
| 23.01.2025 | 81,25 | 81,75 | 79,75 | 80,75 | -0,62% | - |
| 22.01.2025 | 81,75 | 82,75 | 81,25 | 81,25 | -0,61% | - |
| 21.01.2025 | 81,75 | 83,25 | 81,50 | 81,75 | -0,30% | - |
| 20.01.2025 | 81,75 | 82,75 | 81,25 | 82,00 | -0,30% | - |
| 17.01.2025 | 82,00 | 83,75 | 81,75 | 82,25 | 0,00% | - |
| 16.01.2025 | 81,75 | 82,75 | 81,25 | 82,25 | 1,23% | - |
| 15.01.2025 | 80,75 | 82,25 | 80,25 | 81,25 | 1,25% | - |
| 14.01.2025 | 80,50 | 81,75 | 79,75 | 80,25 | -0,62% | - |
| 13.01.2025 | 79,50 | 81,75 | 79,50 | 80,75 | 1,25% | - |
| 10.01.2025 | 80,25 | 80,75 | 78,75 | 79,75 | -0,62% | - |
| 09.01.2025 | 80,25 | 80,25 | 80,25 | 80,25 | 0,00% | - |
| 08.01.2025 | 78,25 | 80,25 | 78,00 | 80,25 | 2,56% | - |
| 07.01.2025 | 77,75 | 79,00 | 77,25 | 78,25 | 0,64% | - |
| 06.01.2025 | 79,50 | 79,75 | 77,75 | 77,75 | -2,51% | - |
| 03.01.2025 | 79,25 | 80,25 | 78,25 | 79,75 | 0,63% | - |
| 02.01.2025 | 79,00 | 80,25 | 78,25 | 79,25 | 1,28% | - |
| 30.12.2024 | 78,25 | 78,75 | 78,25 | 78,25 | -0,63% | - |
| 27.12.2024 | 79,50 | 79,75 | 77,75 | 78,75 | 1,94% | - |
| 23.12.2024 | 78,00 | 78,50 | 76,75 | 77,25 | -0,64% | - |
| 20.12.2024 | 77,25 | 78,25 | 75,75 | 77,75 | 0,00% | - |
| 19.12.2024 | 76,25 | 78,50 | 75,75 | 77,75 | 1,30% | - |
| 18.12.2024 | 77,50 | 78,75 | 75,75 | 76,75 | -1,29% | - |
| 17.12.2024 | 76,50 | 78,25 | 75,75 | 77,75 | 1,30% | - |
| 16.12.2024 | 75,50 | 77,25 | 75,50 | 76,75 | 1,32% | - |
| 13.12.2024 | 76,25 | 77,25 | 75,25 | 75,75 | -0,66% | - |
| 12.12.2024 | 73,75 | 76,75 | 73,75 | 76,25 | 2,69% | - |
| 11.12.2024 | 75,00 | 76,50 | 74,25 | 74,25 | -1,33% | - |