28,000€
2,19%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 22.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 21.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 20.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 19.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 7,38% | - |
| 18.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 15.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 14.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 13.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 12.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 11.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 08.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 6,40% | - |
| 07.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -5,30% | - |
| 06.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 05.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 04.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 30.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 29.04.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 6,20% | - |
| 28.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 27.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 24.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 23.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 22.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 21.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 20.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 17.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 16.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | - |
| 15.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 14.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 7,08% | - |
| 13.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 10.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 09.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 08.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 07.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 8,11% | - |
| 02.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 01.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 31.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 30.03.2026 | 22,40 | 23,20 | 22,40 | 23,20 | -0,85% | 651,00 |
| 27.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 6,36% | - |
| 26.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 25.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | - |
| 24.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 23.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 20.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 19.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 18.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 17.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 16.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 13.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 12.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 11.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 10.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 09.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 06.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 05.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -6,15% | - |
| 04.03.2026 | 25,20 | 26,00 | 25,20 | 26,00 | 7,44% | 610,00 |
| 03.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 02.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -11,28% | - |
| 27.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 14,66% | - |
| 26.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 25.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 24.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 23.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 20.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 19.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 5,93% | - |
| 18.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 17.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 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% | - |