28,000€
1,45%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 27,90 | 28,10 | 27,90 | 28,00 | 1,08% | - |
| 22.05.2026 | 27,60 | 28,30 | 27,30 | 27,70 | 0,73% | - |
| 21.05.2026 | 27,20 | 27,70 | 26,40 | 27,50 | 1,48% | - |
| 20.05.2026 | 26,60 | 27,30 | 25,60 | 27,10 | 1,50% | - |
| 19.05.2026 | 26,50 | 27,50 | 26,30 | 26,70 | 0,38% | - |
| 18.05.2026 | 24,70 | 27,10 | 24,60 | 26,60 | 6,83% | - |
| 15.05.2026 | 24,30 | 25,30 | 24,20 | 24,90 | 2,05% | - |
| 14.05.2026 | 24,50 | 25,40 | 24,30 | 24,40 | -0,41% | - |
| 13.05.2026 | 25,30 | 25,50 | 23,90 | 24,50 | -3,16% | - |
| 12.05.2026 | 25,70 | 26,20 | 25,10 | 25,30 | -1,56% | - |
| 11.05.2026 | 26,20 | 26,50 | 25,60 | 25,70 | -2,28% | - |
| 08.05.2026 | 27,00 | 27,10 | 25,80 | 26,30 | -2,95% | - |
| 07.05.2026 | 25,30 | 27,70 | 25,10 | 27,10 | 7,11% | - |
| 06.05.2026 | 26,80 | 26,90 | 24,90 | 25,30 | -5,24% | - |
| 05.05.2026 | 27,60 | 28,00 | 26,10 | 26,70 | -3,61% | - |
| 04.05.2026 | 27,40 | 28,10 | 26,70 | 27,70 | 6,95% | - |
| 30.04.2026 | 28,60 | 31,00 | 24,50 | 25,90 | -9,12% | - |
| 29.04.2026 | 27,80 | 29,00 | 27,70 | 28,50 | 2,89% | - |
| 28.04.2026 | 26,20 | 27,90 | 26,10 | 27,70 | 5,73% | - |
| 27.04.2026 | 26,10 | 26,70 | 25,90 | 26,20 | 0,38% | - |
| 24.04.2026 | 25,40 | 26,30 | 25,10 | 26,10 | 3,16% | - |
| 23.04.2026 | 26,00 | 26,20 | 24,90 | 25,30 | -3,07% | - |
| 22.04.2026 | 26,80 | 26,90 | 25,90 | 26,10 | -1,51% | - |
| 21.04.2026 | 26,00 | 26,90 | 25,90 | 26,50 | 2,32% | - |
| 20.04.2026 | 25,30 | 26,30 | 25,20 | 25,90 | 1,57% | - |
| 17.04.2026 | 25,80 | 26,10 | 25,10 | 25,50 | -0,78% | - |
| 16.04.2026 | 25,70 | 26,50 | 25,50 | 25,70 | 0,00% | - |
| 15.04.2026 | 24,70 | 26,30 | 24,50 | 25,70 | 4,05% | - |
| 14.04.2026 | 24,50 | 25,10 | 24,10 | 24,70 | 0,82% | - |
| 13.04.2026 | 22,90 | 24,70 | 22,90 | 24,50 | 6,52% | - |
| 10.04.2026 | 23,60 | 23,80 | 22,90 | 23,00 | -1,71% | - |
| 09.04.2026 | 23,70 | 23,70 | 22,30 | 23,40 | -1,27% | - |
| 08.04.2026 | 24,70 | 25,10 | 23,50 | 23,70 | -2,47% | - |
| 07.04.2026 | 24,50 | 24,70 | 23,90 | 24,30 | 1,67% | - |
| 02.04.2026 | 22,70 | 24,10 | 22,50 | 23,90 | 4,37% | - |
| 01.04.2026 | 23,30 | 23,50 | 22,40 | 22,90 | -1,72% | - |
| 31.03.2026 | 23,70 | 24,00 | 22,70 | 23,30 | -0,85% | - |
| 30.03.2026 | 22,70 | 23,90 | 22,70 | 23,50 | 3,52% | - |
| 27.03.2026 | 23,30 | 23,40 | 22,70 | 22,70 | -2,58% | - |
| 26.03.2026 | 22,10 | 23,30 | 21,90 | 23,30 | 5,91% | - |
| 25.03.2026 | 21,70 | 22,40 | 21,50 | 22,00 | 1,38% | - |
| 24.03.2026 | 23,10 | 23,20 | 21,10 | 21,70 | -5,65% | - |
| 23.03.2026 | 23,30 | 24,00 | 22,50 | 23,00 | -1,71% | - |
| 20.03.2026 | 22,90 | 23,70 | 22,70 | 23,40 | 2,18% | - |
| 19.03.2026 | 23,10 | 23,70 | 22,50 | 22,90 | -0,43% | - |
| 18.03.2026 | 23,30 | 23,70 | 22,90 | 23,00 | -0,43% | - |
| 17.03.2026 | 22,30 | 23,40 | 22,30 | 23,10 | 3,59% | - |
| 16.03.2026 | 23,10 | 23,10 | 22,30 | 22,30 | -2,62% | 24.500,00 |
| 13.03.2026 | 22,30 | 23,10 | 22,30 | 22,90 | 2,69% | - |
| 12.03.2026 | 22,70 | 23,40 | 22,10 | 22,30 | -2,62% | - |
| 11.03.2026 | 22,50 | 23,10 | 21,90 | 22,90 | 1,78% | - |
| 10.03.2026 | 23,70 | 23,90 | 22,10 | 22,50 | -5,06% | - |
| 09.03.2026 | 24,80 | 25,00 | 22,90 | 23,70 | -5,58% | - |
| 06.03.2026 | 25,20 | 25,70 | 23,70 | 25,10 | 0,00% | - |
| 05.03.2026 | 24,70 | 26,10 | 24,50 | 25,10 | 1,62% | - |
| 04.03.2026 | 25,60 | 26,10 | 24,50 | 24,70 | -3,89% | - |
| 03.03.2026 | 24,40 | 25,90 | 24,30 | 25,70 | 4,05% | - |
| 02.03.2026 | 24,10 | 25,30 | 24,10 | 24,70 | 1,65% | - |
| 27.02.2026 | 26,10 | 26,60 | 24,10 | 24,30 | -8,30% | - |
| 26.02.2026 | 23,70 | 27,10 | 23,40 | 26,50 | 14,72% | - |
| 25.02.2026 | 23,50 | 24,60 | 22,90 | 23,10 | -1,70% | - |
| 24.02.2026 | 23,50 | 24,20 | 23,50 | 23,50 | 0,00% | - |
| 23.02.2026 | 24,50 | 24,90 | 22,90 | 23,50 | -4,86% | - |
| 20.02.2026 | 25,50 | 25,70 | 24,50 | 24,70 | -2,37% | - |
| 19.02.2026 | 25,30 | 25,50 | 24,80 | 25,30 | 0,00% | - |
| 18.02.2026 | 23,70 | 25,70 | 23,70 | 25,30 | 6,75% | - |
| 17.02.2026 | 23,40 | 24,30 | 23,40 | 23,70 | 0,85% | - |
| 16.02.2026 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | - |
| 13.02.2026 | 23,60 | 24,10 | 22,90 | 23,50 | -2,89% | - |
| 12.02.2026 | 25,70 | 25,90 | 23,70 | 24,20 | -5,84% | - |
| 11.02.2026 | 28,60 | 28,90 | 25,10 | 25,70 | -9,82% | - |
| 10.02.2026 | 28,80 | 29,50 | 28,20 | 28,50 | -0,70% | - |
| 09.02.2026 | 32,30 | 32,40 | 28,30 | 28,70 | -11,42% | - |
| 06.02.2026 | 32,30 | 32,70 | 31,40 | 32,40 | -0,31% | - |
| 05.02.2026 | 31,80 | 33,70 | 31,60 | 32,50 | 2,52% | - |
| 04.02.2026 | 31,30 | 32,10 | 30,50 | 31,70 | 2,26% | - |
| 03.02.2026 | 34,30 | 34,60 | 30,50 | 31,00 | -9,88% | - |
| 02.02.2026 | 32,90 | 34,50 | 32,90 | 34,40 | 2,69% | - |
| 30.01.2026 | 32,10 | 33,50 | 32,00 | 33,50 | 4,04% | - |
| 29.01.2026 | 32,10 | 32,50 | 31,50 | 32,20 | 0,31% | - |
| 28.01.2026 | 33,10 | 33,40 | 31,90 | 32,10 | -1,83% | - |
| 27.01.2026 | 32,30 | 33,20 | 30,90 | 32,70 | 1,24% | - |
| 26.01.2026 | 34,50 | 34,90 | 32,30 | 32,30 | -6,92% | - |
| 23.01.2026 | 36,70 | 36,90 | 34,30 | 34,70 | -5,19% | - |
| 22.01.2026 | 38,50 | 38,70 | 36,60 | 36,60 | -4,44% | - |
| 21.01.2026 | 39,40 | 40,20 | 38,30 | 38,30 | -2,79% | - |
| 20.01.2026 | 42,90 | 43,40 | 39,40 | 39,40 | -8,80% | - |
| 19.01.2026 | 43,30 | 43,50 | 43,20 | 43,20 | -1,37% | - |
| 16.01.2026 | 44,50 | 44,50 | 43,60 | 43,80 | -1,35% | - |
| 15.01.2026 | 43,90 | 45,10 | 43,80 | 44,40 | 1,60% | - |
| 14.01.2026 | 45,90 | 46,70 | 43,70 | 43,70 | -4,79% | - |
| 13.01.2026 | 46,50 | 46,70 | 45,80 | 45,90 | -1,29% | - |
| 12.01.2026 | 46,70 | 46,90 | 45,70 | 46,50 | -1,27% | - |
| 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% | - |