64,452$
-0,11%
Echtzeit-Aktienkurs CBIZ
Bid:
Ask:
Aktienkurse zur CBIZ Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.08.2025 | 64,51 | 64,90 | 63,91 | 64,54 | 0,03% | 349.400,00 |
28.08.2025 | 65,45 | 65,83 | 64,13 | 64,52 | -1,90% | 492.068,00 |
27.08.2025 | 65,03 | 66,22 | 64,99 | 65,77 | 1,14% | 397.559,00 |
26.08.2025 | 65,32 | 65,32 | 64,41 | 65,03 | -0,20% | 338.623,00 |
25.08.2025 | 66,34 | 66,52 | 64,94 | 65,16 | -2,10% | 330.688,00 |
22.08.2025 | 64,91 | 67,24 | 64,28 | 66,56 | 2,87% | 508.623,00 |
21.08.2025 | 63,81 | 64,75 | 63,55 | 64,70 | 1,09% | 377.326,00 |
20.08.2025 | 64,18 | 65,00 | 63,83 | 64,00 | 0,13% | 448.527,00 |
19.08.2025 | 62,63 | 63,96 | 62,18 | 63,92 | 2,35% | 380.693,00 |
18.08.2025 | 62,57 | 62,83 | 62,16 | 62,45 | 0,13% | 411.974,00 |
15.08.2025 | 62,69 | 63,63 | 62,33 | 62,37 | -0,37% | 366.553,00 |
14.08.2025 | 64,57 | 64,97 | 62,53 | 62,60 | -3,74% | 379.472,00 |
13.08.2025 | 63,13 | 65,38 | 63,00 | 65,03 | 3,26% | 605.474,00 |
12.08.2025 | 61,80 | 63,07 | 61,09 | 62,98 | 1,93% | 527.665,00 |
11.08.2025 | 63,47 | 63,51 | 61,59 | 61,79 | -2,22% | 509.495,00 |
08.08.2025 | 61,93 | 64,34 | 61,92 | 63,19 | 2,17% | 601.156,00 |
07.08.2025 | 62,14 | 62,66 | 61,74 | 61,85 | -0,16% | 412.218,00 |
06.08.2025 | 63,74 | 63,80 | 61,39 | 61,95 | -1,16% | 541.017,00 |
05.08.2025 | 64,30 | 64,44 | 62,23 | 62,68 | -0,92% | 752.240,00 |
04.08.2025 | 62,08 | 63,44 | 61,34 | 63,26 | 2,45% | 806.721,00 |
01.08.2025 | 62,69 | 62,98 | 60,00 | 61,75 | 1,03% | 1.903.574,00 |
31.07.2025 | 75,00 | 76,70 | 56,83 | 61,12 | -19,74% | 3.857.700,00 |
30.07.2025 | 75,45 | 76,69 | 74,64 | 76,15 | 0,57% | 795.451,00 |
29.07.2025 | 76,54 | 77,03 | 74,82 | 75,72 | -1,34% | 556.320,00 |
28.07.2025 | 77,57 | 77,91 | 76,48 | 76,75 | -1,36% | 587.791,00 |
25.07.2025 | 76,74 | 77,83 | 76,17 | 77,81 | 1,63% | 352.874,00 |
24.07.2025 | 74,76 | 76,63 | 74,37 | 76,56 | 1,67% | 503.262,00 |
23.07.2025 | 73,99 | 75,47 | 73,02 | 75,30 | 2,83% | 566.813,00 |
22.07.2025 | 72,91 | 73,87 | 72,64 | 73,23 | 0,76% | 566.164,00 |
21.07.2025 | 75,31 | 75,31 | 72,10 | 72,68 | -2,70% | 614.388,00 |
18.07.2025 | 75,61 | 75,61 | 74,20 | 74,70 | -0,66% | 777.558,00 |
17.07.2025 | 73,84 | 75,22 | 73,79 | 75,20 | 1,72% | 528.083,00 |
16.07.2025 | 73,06 | 73,98 | 72,42 | 73,93 | 1,99% | 479.561,00 |
15.07.2025 | 72,82 | 73,29 | 72,04 | 72,49 | -0,44% | 546.669,00 |
14.07.2025 | 72,00 | 73,06 | 71,73 | 72,81 | 0,78% | 477.498,00 |
11.07.2025 | 72,90 | 72,90 | 71,54 | 72,25 | -1,30% | 310.532,00 |
10.07.2025 | 72,56 | 74,04 | 72,12 | 73,20 | 0,01% | 325.253,00 |
09.07.2025 | 72,95 | 73,66 | 72,21 | 73,19 | 0,73% | 447.774,00 |
08.07.2025 | 73,64 | 74,36 | 72,36 | 72,66 | -1,44% | 515.734,00 |
07.07.2025 | 73,33 | 73,98 | 72,67 | 73,72 | -0,05% | 503.917,00 |
03.07.2025 | 72,50 | 73,89 | 72,05 | 73,76 | 1,82% | 262.116,00 |
02.07.2025 | 72,15 | 72,52 | 70,69 | 72,44 | 0,06% | 452.838,00 |
01.07.2025 | 71,49 | 72,55 | 70,04 | 72,40 | 0,96% | 848.243,00 |
30.06.2025 | 71,18 | 71,81 | 70,27 | 71,71 | 0,84% | 626.751,00 |
27.06.2025 | 71,84 | 72,27 | 70,65 | 71,11 | -1,03% | 1.440.730,00 |
26.06.2025 | 70,95 | 71,98 | 70,11 | 71,85 | 0,96% | 466.270,00 |
25.06.2025 | 71,41 | 71,79 | 70,55 | 71,17 | -0,50% | 559.405,00 |
24.06.2025 | 69,01 | 71,60 | 68,97 | 71,53 | 3,20% | 552.453,00 |
23.06.2025 | 67,10 | 69,36 | 66,64 | 69,31 | 3,08% | 477.209,00 |
20.06.2025 | 68,58 | 68,93 | 66,83 | 67,24 | -1,83% | 740.713,00 |
18.06.2025 | 68,83 | 69,27 | 68,18 | 68,49 | 0,07% | 406.180,00 |
17.06.2025 | 67,91 | 69,46 | 67,91 | 68,44 | 0,04% | 388.388,00 |
16.06.2025 | 68,79 | 69,52 | 68,23 | 68,41 | -0,65% | 425.210,00 |
13.06.2025 | 68,31 | 69,35 | 68,02 | 68,86 | -0,30% | 537.314,00 |
12.06.2025 | 68,20 | 69,11 | 67,86 | 69,07 | 0,44% | 562.317,00 |
11.06.2025 | 71,06 | 71,16 | 68,67 | 68,77 | -3,20% | 602.458,00 |
10.06.2025 | 72,12 | 72,53 | 70,90 | 71,04 | -2,12% | 486.566,00 |
09.06.2025 | 73,77 | 74,12 | 70,26 | 72,58 | -2,04% | 483.087,00 |
06.06.2025 | 74,85 | 74,86 | 73,68 | 74,09 | 0,75% | 512.811,00 |
05.06.2025 | 72,40 | 73,70 | 71,68 | 73,54 | 1,63% | 499.741,00 |
04.06.2025 | 71,88 | 72,63 | 71,61 | 72,36 | 0,50% | 466.942,00 |
03.06.2025 | 71,54 | 72,81 | 71,02 | 72,00 | 0,57% | 458.962,00 |
02.06.2025 | 71,65 | 71,98 | 70,45 | 71,59 | -0,90% | 334.754,00 |
30.05.2025 | 71,92 | 72,85 | 71,27 | 72,24 | 0,07% | 635.778,00 |
29.05.2025 | 74,52 | 74,52 | 71,78 | 72,19 | -2,83% | 433.632,00 |
28.05.2025 | 76,00 | 76,57 | 73,69 | 74,29 | -1,90% | 614.407,00 |
27.05.2025 | 72,86 | 76,37 | 72,34 | 75,73 | 5,28% | 622.281,00 |
23.05.2025 | 71,33 | 72,54 | 71,29 | 71,93 | -0,44% | 309.555,00 |
22.05.2025 | 71,97 | 72,32 | 70,82 | 72,25 | 0,74% | 246.843,00 |
21.05.2025 | 72,89 | 73,19 | 71,64 | 71,72 | -2,55% | 252.153,00 |
20.05.2025 | 73,97 | 74,36 | 73,37 | 73,60 | -0,88% | 270.316,00 |
19.05.2025 | 74,04 | 74,34 | 73,20 | 74,25 | 0,16% | 194.920,00 |
16.05.2025 | 73,01 | 74,44 | 72,73 | 74,13 | 1,60% | 283.567,00 |
15.05.2025 | 73,03 | 73,64 | 72,23 | 72,96 | 0,50% | 238.884,00 |
14.05.2025 | 73,69 | 74,19 | 72,52 | 72,60 | -1,67% | 252.803,00 |
13.05.2025 | 74,23 | 74,95 | 73,52 | 73,83 | -0,26% | 291.159,00 |
12.05.2025 | 74,28 | 74,58 | 72,87 | 74,02 | 2,20% | 367.865,00 |
09.05.2025 | 72,49 | 73,24 | 72,03 | 72,43 | -0,22% | 237.006,00 |
08.05.2025 | 71,41 | 73,43 | 71,32 | 72,59 | 2,15% | 249.455,00 |
07.05.2025 | 71,05 | 72,08 | 70,66 | 71,06 | 0,32% | 314.550,00 |
06.05.2025 | 71,35 | 72,52 | 70,71 | 70,83 | -1,61% | 442.273,00 |
05.05.2025 | 71,41 | 73,14 | 71,41 | 71,99 | 0,28% | 355.353,00 |
02.05.2025 | 70,70 | 72,01 | 70,34 | 71,79 | 2,76% | 476.102,00 |
01.05.2025 | 68,16 | 70,10 | 67,18 | 69,86 | 2,58% | 498.352,00 |
30.04.2025 | 66,91 | 68,43 | 65,31 | 68,10 | 1,31% | 472.591,00 |
29.04.2025 | 66,08 | 67,56 | 65,54 | 67,22 | 1,48% | 387.301,00 |
28.04.2025 | 66,74 | 66,82 | 64,85 | 66,24 | 0,08% | 647.966,00 |
25.04.2025 | 65,60 | 67,76 | 65,00 | 66,19 | -0,35% | 1.070.907,00 |
24.04.2025 | 77,24 | 77,24 | 65,62 | 66,42 | -14,01% | 1.090.535,00 |
23.04.2025 | 76,73 | 78,22 | 76,16 | 77,24 | 1,69% | 371.958,00 |
22.04.2025 | 74,86 | 76,12 | 74,04 | 75,96 | 1,97% | 516.126,00 |
21.04.2025 | 76,72 | 76,98 | 73,26 | 74,49 | -3,83% | 348.497,00 |
17.04.2025 | 78,57 | 79,35 | 76,90 | 77,46 | -1,56% | 456.438,00 |
16.04.2025 | 78,87 | 79,58 | 77,53 | 78,69 | -1,02% | 548.578,00 |
15.04.2025 | 79,90 | 80,65 | 79,04 | 79,50 | -0,18% | 638.246,00 |
14.04.2025 | 78,21 | 79,89 | 77,07 | 79,64 | 2,46% | 460.802,00 |
11.04.2025 | 75,07 | 77,95 | 74,46 | 77,73 | 3,04% | 360.726,00 |
10.04.2025 | 74,73 | 75,91 | 72,75 | 75,44 | -0,89% | 442.171,00 |
09.04.2025 | 69,29 | 76,70 | 69,29 | 76,12 | 8,70% | 676.798,00 |
08.04.2025 | 73,00 | 73,06 | 69,03 | 70,03 | -1,35% | 432.226,00 |