46,800€
0,43%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 46,60 | 47,40 | 46,20 | 47,10 | 1,29% | - |
| 08.01.2026 | 45,30 | 46,80 | 45,20 | 46,50 | 2,88% | - |
| 07.01.2026 | 45,90 | 46,40 | 44,90 | 45,20 | -0,88% | - |
| 06.01.2026 | 45,70 | 46,20 | 45,40 | 45,60 | -0,87% | - |
| 05.01.2026 | 43,50 | 46,40 | 43,00 | 46,00 | 6,48% | - |
| 02.01.2026 | 43,00 | 43,40 | 42,50 | 43,20 | -2,26% | - |
| 30.12.2025 | 44,90 | 45,00 | 44,20 | 44,20 | -2,00% | - |
| 29.12.2025 | 45,10 | 45,40 | 44,50 | 45,10 | 1,81% | - |
| 23.12.2025 | 44,20 | 44,50 | 43,60 | 44,30 | 0,00% | - |
| 22.12.2025 | 44,90 | 45,40 | 44,10 | 44,30 | -0,45% | - |
| 19.12.2025 | 44,60 | 45,40 | 43,80 | 44,50 | -0,89% | - |
| 18.12.2025 | 44,80 | 45,50 | 44,50 | 44,90 | -0,88% | - |
| 17.12.2025 | 45,90 | 46,10 | 44,70 | 45,30 | -0,88% | - |
| 16.12.2025 | 45,20 | 45,90 | 45,10 | 45,70 | -0,22% | - |
| 15.12.2025 | 45,90 | 45,90 | 45,40 | 45,80 | 0,66% | - |
| 12.12.2025 | 46,10 | 46,10 | 45,30 | 45,50 | 0,89% | - |
| 11.12.2025 | 44,00 | 46,20 | 44,00 | 45,10 | 4,16% | - |
| 10.12.2025 | 43,60 | 43,70 | 42,70 | 43,30 | -0,46% | - |
| 09.12.2025 | 43,80 | 44,10 | 43,30 | 43,50 | -0,46% | - |
| 08.12.2025 | 45,10 | 45,30 | 43,70 | 43,70 | -3,10% | - |
| 05.12.2025 | 46,00 | 46,10 | 44,40 | 45,10 | 0,00% | - |
| 04.12.2025 | 44,10 | 45,60 | 43,40 | 45,10 | 2,27% | - |
| 03.12.2025 | 42,90 | 44,70 | 42,00 | 44,10 | 3,28% | - |
| 02.12.2025 | 42,00 | 44,10 | 41,90 | 42,70 | 2,89% | - |
| 01.12.2025 | 41,70 | 41,90 | 41,10 | 41,50 | -1,19% | - |
| 28.11.2025 | 42,30 | 47,60 | 40,60 | 42,00 | 0,48% | - |
| 26.11.2025 | 42,70 | 42,80 | 41,50 | 41,80 | -0,48% | - |
| 25.11.2025 | 43,60 | 46,65 | 41,50 | 42,00 | -3,67% | - |
| 24.11.2025 | 44,60 | 44,60 | 43,40 | 43,60 | -3,75% | - |
| 21.11.2025 | 43,40 | 46,75 | 43,30 | 45,30 | 3,66% | - |
| 20.11.2025 | 44,00 | 46,95 | 43,20 | 43,70 | 0,92% | - |
| 19.11.2025 | 43,30 | 44,00 | 43,20 | 43,30 | 0,00% | - |
| 18.11.2025 | 42,80 | 43,30 | 42,50 | 43,30 | 1,41% | - |
| 17.11.2025 | 44,20 | 46,55 | 42,70 | 42,70 | -3,83% | - |
| 14.11.2025 | 44,60 | 44,70 | 44,30 | 44,40 | -1,11% | - |
| 13.11.2025 | 44,90 | 45,20 | 44,60 | 44,90 | -0,66% | - |
| 12.11.2025 | 45,30 | 45,90 | 45,00 | 45,20 | 0,00% | - |
| 11.11.2025 | 44,70 | 45,80 | 44,60 | 45,20 | 0,44% | - |
| 10.11.2025 | 46,00 | 47,30 | 44,00 | 45,00 | -2,81% | - |
| 07.11.2025 | 46,70 | 46,70 | 46,10 | 46,30 | -0,43% | - |
| 06.11.2025 | 48,10 | 48,20 | 46,30 | 46,50 | -3,53% | - |
| 05.11.2025 | 47,90 | 48,70 | 47,70 | 48,20 | 0,84% | - |
| 04.11.2025 | 47,40 | 48,20 | 46,80 | 47,80 | 0,42% | - |
| 03.11.2025 | 47,60 | 48,00 | 46,80 | 47,60 | 1,17% | - |
| 31.10.2025 | 45,90 | 47,90 | 44,90 | 47,05 | -0,11% | - |
| 30.10.2025 | 43,60 | 48,30 | 43,60 | 47,10 | 6,80% | - |
| 29.10.2025 | 44,70 | 45,20 | 43,90 | 44,10 | -1,56% | - |
| 28.10.2025 | 45,40 | 47,80 | 44,60 | 44,80 | -0,88% | - |
| 27.10.2025 | 45,40 | 46,30 | 45,10 | 45,20 | -1,09% | - |
| 24.10.2025 | 46,10 | 46,40 | 45,30 | 45,70 | 0,00% | - |
| 23.10.2025 | 46,00 | 46,60 | 45,50 | 45,70 | -1,51% | - |
| 22.10.2025 | 46,20 | 46,50 | 45,40 | 46,40 | 4,27% | - |
| 20.10.2025 | 44,20 | 44,60 | 43,50 | 44,50 | 1,37% | - |
| 17.10.2025 | 44,40 | 45,00 | 43,50 | 43,90 | -3,09% | - |
| 16.10.2025 | 46,60 | 46,70 | 44,90 | 45,30 | -3,21% | - |
| 14.10.2025 | 45,80 | 47,90 | 45,50 | 46,80 | 1,74% | - |
| 13.10.2025 | 46,40 | 46,70 | 45,40 | 46,00 | -0,65% | - |
| 10.10.2025 | 47,90 | 48,50 | 46,10 | 46,30 | -4,73% | - |
| 08.10.2025 | 48,10 | 49,30 | 47,70 | 48,60 | 1,25% | - |
| 07.10.2025 | 47,70 | 48,50 | 47,50 | 48,00 | 0,21% | - |
| 06.10.2025 | 48,50 | 49,00 | 47,30 | 47,90 | -0,62% | - |
| 03.10.2025 | 47,10 | 48,40 | 46,40 | 48,20 | 4,56% | - |
| 02.10.2025 | 46,90 | 47,20 | 45,80 | 46,10 | -1,50% | - |
| 01.10.2025 | 44,70 | 46,90 | 44,70 | 46,80 | 2,86% | - |
| 30.09.2025 | 45,70 | 46,10 | 45,30 | 45,50 | -0,87% | - |
| 29.09.2025 | 45,00 | 46,10 | 44,00 | 45,90 | 2,46% | - |
| 26.09.2025 | 44,10 | 44,90 | 43,80 | 44,80 | 3,46% | - |
| 25.09.2025 | 44,20 | 44,70 | 43,30 | 43,30 | -2,26% | - |
| 24.09.2025 | 45,10 | 45,50 | 44,30 | 44,30 | -0,89% | - |
| 23.09.2025 | 45,70 | 46,10 | 44,50 | 44,70 | -2,61% | - |
| 22.09.2025 | 45,50 | 45,90 | 44,90 | 45,90 | -0,43% | - |
| 19.09.2025 | 46,60 | 46,90 | 45,70 | 46,10 | -1,28% | - |
| 18.09.2025 | 48,20 | 48,90 | 46,50 | 46,70 | -1,68% | - |
| 17.09.2025 | 46,80 | 48,50 | 46,70 | 47,50 | 3,04% | - |
| 16.09.2025 | 45,90 | 46,70 | 45,70 | 46,10 | 0,44% | - |
| 15.09.2025 | 47,60 | 47,90 | 45,80 | 45,90 | -5,56% | - |
| 11.09.2025 | 47,70 | 49,20 | 47,40 | 48,60 | -1,22% | - |
| 10.09.2025 | 49,30 | 49,75 | 48,50 | 49,20 | 0,00% | - |
| 09.09.2025 | 49,30 | 49,50 | 48,30 | 49,20 | -0,40% | - |
| 08.09.2025 | 51,25 | 51,50 | 48,80 | 49,40 | -3,61% | 30,00 |
| 05.09.2025 | 51,25 | 51,75 | 50,05 | 51,25 | 0,00% | - |
| 04.09.2025 | 51,75 | 52,75 | 50,75 | 51,25 | -1,44% | - |
| 03.09.2025 | 54,75 | 55,25 | 51,75 | 52,00 | -5,45% | - |
| 02.09.2025 | 55,50 | 55,50 | 54,25 | 55,00 | -0,45% | - |
| 01.09.2025 | 55,00 | 55,25 | 55,00 | 55,25 | 0,91% | - |
| 29.08.2025 | 55,00 | 55,75 | 54,75 | 54,75 | -0,45% | - |
| 28.08.2025 | 56,75 | 56,75 | 54,75 | 55,00 | -3,08% | - |
| 27.08.2025 | 55,75 | 57,00 | 55,25 | 56,75 | 1,79% | - |
| 26.08.2025 | 56,00 | 56,25 | 55,25 | 55,75 | -0,89% | - |
| 25.08.2025 | 56,75 | 57,25 | 55,75 | 56,25 | -0,88% | - |
| 22.08.2025 | 55,75 | 57,25 | 55,25 | 56,75 | 2,25% | - |
| 21.08.2025 | 55,00 | 55,75 | 54,25 | 55,50 | 1,37% | - |
| 20.08.2025 | 54,50 | 55,75 | 54,50 | 54,75 | 0,00% | - |
| 19.08.2025 | 53,25 | 54,75 | 53,25 | 54,75 | 1,86% | - |
| 18.08.2025 | 53,50 | 54,00 | 53,25 | 53,75 | 0,94% | - |
| 15.08.2025 | 54,00 | 54,25 | 52,75 | 53,25 | -1,84% | - |
| 14.08.2025 | 55,25 | 55,75 | 53,75 | 54,25 | -2,69% | - |
| 13.08.2025 | 54,00 | 55,75 | 53,75 | 55,75 | 3,72% | - |
| 12.08.2025 | 53,00 | 54,25 | 52,25 | 53,75 | 0,47% | - |
| 11.08.2025 | 54,25 | 55,50 | 52,25 | 53,50 | -1,38% | - |