23,500€
0,43%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 13.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -7,87% | - |
| 12.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -10,56% | - |
| 11.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 10.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -10,69% | - |
| 09.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 06.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 05.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 04.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -8,82% | - |
| 03.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | - |
| 02.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,51% | - |
| 30.01.2026 | 32,10 | 33,10 | 32,00 | 33,10 | 3,76% | - |
| 29.01.2026 | 32,20 | 32,50 | 31,50 | 31,90 | -0,62% | - |
| 28.01.2026 | 33,10 | 33,40 | 31,90 | 32,10 | 3,22% | - |
| 27.01.2026 | 32,40 | 32,40 | 30,90 | 31,10 | -7,72% | - |
| 26.01.2026 | 34,50 | 34,90 | 33,40 | 33,70 | -6,91% | - |
| 23.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -4,74% | - |
| 22.01.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 21.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -9,77% | - |
| 20.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 19.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 16.01.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 15.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -4,85% | - |
| 14.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 13.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 12.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 09.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 2,69% | - |
| 08.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 07.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 06.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 5,61% | - |
| 05.01.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 02.01.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -4,50% | - |
| 30.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 29.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 23.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 22.12.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 19.12.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 18.12.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 17.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 16.12.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 15.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 12.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 3,67% | - |
| 11.12.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 10.12.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -3,17% | - |
| 09.12.2025 | 43,20 | 44,20 | 43,20 | 44,20 | -0,45% | 25,00 |
| 08.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | - |
| 05.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 4,15% | - |
| 04.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 03.12.2025 | 42,20 | 44,00 | 42,20 | 44,00 | 3,77% | - |
| 02.12.2025 | 41,20 | 42,40 | 41,20 | 42,40 | 1,92% | - |
| 01.12.2025 | 41,40 | 41,60 | 41,40 | 41,60 | -0,48% | - |
| 28.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 27.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 26.11.2025 | 42,00 | 42,00 | 41,80 | 41,80 | -0,48% | - |
| 25.11.2025 | 42,80 | 42,80 | 42,00 | 42,00 | -3,67% | - |
| 24.11.2025 | 43,80 | 43,80 | 43,60 | 43,60 | 1,87% | - |
| 21.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 20.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 19.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 18.11.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
| 17.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 14.11.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 13.11.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 12.11.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 11.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 10.11.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 07.11.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -3,38% | - |
| 06.11.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 05.11.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 04.11.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 03.11.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 3,52% | - |
| 31.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 3,65% | - |
| 30.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 29.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 28.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 27.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 24.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 23.10.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 22.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 3,65% | - |
| 21.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 20.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 17.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -4,78% | - |
| 16.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 15.10.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | - |
| 14.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 13.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 10.10.2025 | 47,20 | 47,20 | 46,00 | 46,00 | -4,17% | - |
| 09.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 08.10.2025 | 47,20 | 48,40 | 47,20 | 48,40 | 1,68% | - |
| 07.10.2025 | 47,20 | 47,60 | 47,20 | 47,60 | 0,42% | - |
| 06.10.2025 | 47,60 | 47,60 | 47,40 | 47,40 | 2,16% | - |
| 03.10.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 02.10.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 4,52% | - |
| 01.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 30.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,26% | - |
| 29.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
| 26.09.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 25.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 24.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 23.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |