46,500€
-0,64%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.08.2025 | 53,75 | 55,25 | 52,75 | 54,25 | 1,88% | - |
| 07.08.2025 | 53,00 | 54,00 | 52,75 | 53,25 | 0,00% | - |
| 06.08.2025 | 54,50 | 55,00 | 52,75 | 53,25 | -1,84% | - |
| 05.08.2025 | 54,25 | 55,75 | 53,75 | 54,25 | -0,91% | - |
| 04.08.2025 | 53,75 | 54,75 | 52,75 | 54,75 | 2,82% | - |
| 01.08.2025 | 53,00 | 54,50 | 51,75 | 53,25 | -0,47% | - |
| 31.07.2025 | 66,50 | 67,00 | 49,95 | 53,50 | -19,85% | - |
| 30.07.2025 | 65,75 | 66,75 | 65,25 | 66,75 | 1,91% | - |
| 29.07.2025 | 66,25 | 67,00 | 64,75 | 65,50 | -1,13% | - |
| 28.07.2025 | 66,75 | 67,25 | 65,75 | 66,25 | 0,00% | - |
| 25.07.2025 | 65,00 | 66,25 | 64,50 | 66,25 | 1,92% | - |
| 24.07.2025 | 64,00 | 65,25 | 63,25 | 65,00 | 1,96% | - |
| 23.07.2025 | 62,50 | 64,25 | 62,25 | 63,75 | 2,41% | - |
| 22.07.2025 | 62,00 | 63,25 | 62,00 | 62,25 | 0,00% | - |
| 21.07.2025 | 63,50 | 64,75 | 61,75 | 62,25 | -3,11% | - |
| 18.07.2025 | 64,75 | 65,25 | 63,75 | 64,25 | -0,39% | - |
| 17.07.2025 | 63,75 | 64,75 | 63,75 | 64,50 | 1,57% | - |
| 16.07.2025 | 62,50 | 63,75 | 61,75 | 63,50 | 1,60% | - |
| 15.07.2025 | 62,50 | 64,00 | 62,00 | 62,50 | 0,40% | - |
| 14.07.2025 | 61,75 | 62,75 | 61,25 | 62,25 | 0,81% | - |
| 11.07.2025 | 62,50 | 62,75 | 61,25 | 61,75 | -1,59% | 100,00 |
| 10.07.2025 | 62,50 | 63,25 | 61,75 | 62,75 | 0,80% | - |
| 09.07.2025 | 62,25 | 63,00 | 61,75 | 62,25 | 0,40% | - |
| 08.07.2025 | 62,75 | 63,75 | 61,75 | 62,00 | -1,20% | - |
| 07.07.2025 | 62,75 | 63,25 | 61,75 | 62,75 | 0,40% | - |
| 03.07.2025 | 61,25 | 62,75 | 60,75 | 62,50 | 2,04% | - |
| 02.07.2025 | 61,75 | 62,25 | 59,75 | 61,25 | 0,00% | - |
| 01.07.2025 | 61,00 | 61,75 | 59,50 | 61,25 | 0,82% | - |
| 30.06.2025 | 60,75 | 61,25 | 59,75 | 60,75 | 0,00% | - |
| 27.06.2025 | 61,75 | 61,75 | 60,25 | 60,75 | -0,82% | - |
| 26.06.2025 | 60,00 | 61,25 | 59,75 | 61,25 | 0,00% | - |
| 25.06.2025 | 61,75 | 61,75 | 60,75 | 61,25 | -0,81% | - |
| 24.06.2025 | 60,25 | 61,75 | 59,25 | 61,75 | 3,35% | - |
| 23.06.2025 | 57,50 | 59,75 | 57,50 | 59,75 | 2,58% | - |
| 20.06.2025 | 59,25 | 60,00 | 57,75 | 58,25 | -1,27% | - |
| 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 | 58,75 | 60,25 | 58,25 | 59,75 | 0,84% | - |
| 16.06.2025 | 59,00 | 60,00 | 58,75 | 59,25 | -0,84% | - |
| 13.06.2025 | 58,50 | 60,00 | 58,50 | 59,75 | 0,00% | - |
| 12.06.2025 | 59,25 | 59,75 | 58,50 | 59,75 | 0,00% | - |
| 11.06.2025 | 61,00 | 63,25 | 59,75 | 59,75 | -4,02% | - |
| 10.06.2025 | 62,50 | 63,75 | 62,00 | 62,25 | -2,35% | - |
| 09.06.2025 | 64,75 | 65,25 | 61,75 | 63,75 | -1,92% | - |
| 06.06.2025 | 64,50 | 65,75 | 64,50 | 65,00 | 1,17% | - |
| 05.06.2025 | 62,50 | 64,25 | 62,25 | 64,25 | 1,58% | - |
| 04.06.2025 | 63,50 | 63,75 | 62,50 | 63,25 | 0,00% | - |
| 03.06.2025 | 61,50 | 64,25 | 61,50 | 63,25 | 0,80% | - |
| 02.06.2025 | 62,50 | 63,25 | 61,75 | 62,75 | -1,57% | - |
| 30.05.2025 | 63,00 | 64,25 | 62,75 | 63,75 | 0,79% | - |
| 29.05.2025 | 67,00 | 67,00 | 63,25 | 63,25 | -3,80% | - |
| 28.05.2025 | 66,00 | 68,00 | 65,25 | 65,75 | -1,50% | - |
| 27.05.2025 | 63,00 | 67,25 | 63,00 | 66,75 | 4,30% | - |
| 26.05.2025 | 63,75 | 64,00 | 63,50 | 64,00 | 1,19% | - |
| 23.05.2025 | 63,75 | 64,25 | 62,50 | 63,25 | -1,56% | - |