53,138$
-0,82%
Echtzeit-Aktienkurs CBIZ
Bid:
Ask:
Aktienkurse zur CBIZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 53,67 | 54,10 | 51,99 | 53,10 | -0,90% | 596.409,00 |
| 06.11.2025 | 55,50 | 55,50 | 53,42 | 53,58 | -3,46% | 695.080,00 |
| 05.11.2025 | 54,96 | 55,85 | 54,76 | 55,50 | 0,80% | 587.755,00 |
| 04.11.2025 | 55,33 | 55,37 | 53,78 | 55,06 | -0,05% | 691.560,00 |
| 03.11.2025 | 54,75 | 55,35 | 53,91 | 55,09 | 0,16% | 589.379,00 |
| 31.10.2025 | 52,20 | 55,27 | 51,96 | 55,00 | 3,93% | 955.576,00 |
| 30.10.2025 | 53,08 | 56,41 | 52,23 | 52,92 | 3,14% | 1.605.635,00 |
| 29.10.2025 | 51,68 | 52,60 | 50,80 | 51,31 | -1,80% | 972.050,00 |
| 28.10.2025 | 52,48 | 52,70 | 51,93 | 52,25 | -0,99% | 388.616,00 |
| 27.10.2025 | 53,92 | 53,92 | 52,44 | 52,77 | -0,98% | 837.669,00 |
| 24.10.2025 | 53,78 | 53,88 | 52,76 | 53,29 | 0,30% | 484.123,00 |
| 23.10.2025 | 53,32 | 53,97 | 53,00 | 53,13 | -1,23% | 363.911,00 |
| 22.10.2025 | 53,39 | 54,09 | 52,69 | 53,79 | 0,47% | 493.526,00 |
| 21.10.2025 | 52,60 | 53,92 | 51,38 | 53,54 | 3,28% | 520.329,00 |
| 20.10.2025 | 51,53 | 51,91 | 50,94 | 51,84 | 1,45% | 441.645,00 |
| 17.10.2025 | 52,09 | 52,32 | 50,83 | 51,10 | -2,22% | - |
| 16.10.2025 | 53,74 | 54,17 | 52,12 | 52,26 | -3,54% | 534.276,00 |
| 15.10.2025 | 54,08 | 55,01 | 53,80 | 54,18 | -0,39% | 546.343,00 |
| 14.10.2025 | 53,19 | 55,57 | 53,06 | 54,39 | 2,08% | 545.948,00 |
| 13.10.2025 | 53,37 | 54,01 | 52,69 | 53,28 | -0,21% | 361.902,00 |
| 10.10.2025 | 55,71 | 55,84 | 53,17 | 53,39 | -3,77% | 494.774,00 |
| 09.10.2025 | 56,73 | 56,80 | 55,06 | 55,48 | -2,32% | 355.383,00 |
| 08.10.2025 | 56,37 | 56,83 | 55,40 | 56,80 | 1,85% | 415.828,00 |
| 07.10.2025 | 56,24 | 56,74 | 55,56 | 55,77 | -0,55% | 389.728,00 |
| 06.10.2025 | 56,55 | 56,62 | 55,36 | 56,08 | -1,13% | 446.686,00 |
| 03.10.2025 | 55,10 | 56,93 | 54,81 | 56,72 | 3,41% | 481.621,00 |
| 02.10.2025 | 54,71 | 55,08 | 53,66 | 54,85 | -0,51% | 463.371,00 |
| 01.10.2025 | 53,04 | 55,20 | 52,71 | 55,13 | 4,10% | 675.048,00 |
| 30.09.2025 | 53,55 | 54,13 | 52,14 | 52,96 | -1,58% | 714.339,00 |
| 29.09.2025 | 52,54 | 54,26 | 51,74 | 53,81 | 2,32% | 886.885,00 |
| 26.09.2025 | 51,46 | 52,64 | 51,16 | 52,59 | 2,73% | 813.417,00 |
| 25.09.2025 | 52,26 | 52,26 | 50,51 | 51,19 | -1,54% | 898.195,00 |
| 24.09.2025 | 52,99 | 53,44 | 51,85 | 51,99 | -1,72% | 972.561,00 |
| 23.09.2025 | 53,82 | 54,16 | 52,37 | 52,90 | -1,65% | 610.625,00 |
| 22.09.2025 | 53,50 | 54,20 | 52,79 | 53,79 | 0,02% | 638.332,00 |
| 19.09.2025 | 54,88 | 54,88 | 53,58 | 53,78 | -2,02% | 1.862.855,00 |
| 18.09.2025 | 56,95 | 57,48 | 54,87 | 54,89 | -3,36% | 525.483,00 |
| 17.09.2025 | 55,81 | 57,51 | 55,46 | 56,80 | 2,53% | 1.172.998,00 |
| 16.09.2025 | 54,38 | 56,00 | 54,00 | 55,40 | 2,06% | 772.667,00 |
| 15.09.2025 | 55,93 | 56,13 | 53,92 | 54,28 | -2,53% | 666.183,00 |
| 12.09.2025 | 57,58 | 57,98 | 55,69 | 55,69 | -3,88% | 455.239,00 |
| 11.09.2025 | 55,94 | 58,17 | 55,75 | 57,94 | 3,97% | 867.222,00 |
| 10.09.2025 | 57,28 | 57,92 | 55,59 | 55,73 | -3,36% | 733.370,00 |
| 09.09.2025 | 57,84 | 57,98 | 56,71 | 57,67 | -0,43% | 566.732,00 |
| 08.09.2025 | 59,63 | 59,93 | 57,16 | 57,92 | -3,24% | 527.895,00 |
| 05.09.2025 | 59,97 | 60,19 | 58,70 | 59,86 | -0,18% | 731.095,00 |
| 04.09.2025 | 60,28 | 60,44 | 58,82 | 59,97 | -0,68% | 793.940,00 |
| 03.09.2025 | 63,45 | 64,14 | 60,26 | 60,38 | -5,69% | 773.058,00 |
| 02.09.2025 | 64,12 | 64,25 | 63,26 | 64,02 | -0,81% | 615.783,00 |
| 29.08.2025 | 64,51 | 64,90 | 63,91 | 64,54 | 0,03% | 349.400,00 |
| 28.08.2025 | 65,82 | 65,83 | 64,13 | 64,52 | -1,90% | 492.068,00 |
| 27.08.2025 | 65,12 | 66,22 | 64,99 | 65,77 | 1,14% | 397.559,00 |
| 26.08.2025 | 65,26 | 65,32 | 64,41 | 65,03 | -0,20% | 338.623,00 |
| 25.08.2025 | 66,52 | 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 | 63,56 | 64,75 | 63,55 | 64,70 | 1,09% | 377.326,00 |
| 20.08.2025 | 64,13 | 65,00 | 63,83 | 64,00 | 0,13% | 448.527,00 |
| 19.08.2025 | 62,78 | 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 | 64,74 | 64,97 | 62,53 | 62,60 | -3,74% | 379.472,00 |
| 13.08.2025 | 63,50 | 65,38 | 63,00 | 65,03 | 3,26% | 605.474,00 |
| 12.08.2025 | 61,61 | 63,07 | 61,09 | 62,98 | 1,93% | 527.665,00 |
| 11.08.2025 | 63,39 | 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 | 62,20 | 62,66 | 61,74 | 61,85 | -0,16% | 412.218,00 |
| 06.08.2025 | 63,70 | 63,80 | 61,39 | 61,95 | -1,16% | 541.017,00 |
| 05.08.2025 | 63,75 | 64,44 | 62,23 | 62,68 | -0,92% | 752.240,00 |
| 04.08.2025 | 61,75 | 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 | 74,39 | 76,70 | 56,83 | 61,12 | -19,74% | 3.857.700,00 |
| 30.07.2025 | 75,78 | 76,69 | 74,64 | 76,15 | 0,57% | 795.451,00 |
| 29.07.2025 | 76,99 | 77,03 | 74,82 | 75,72 | -1,34% | 556.320,00 |
| 28.07.2025 | 77,59 | 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 | 74,96 | 76,63 | 74,37 | 76,56 | 1,67% | 503.262,00 |
| 23.07.2025 | 73,46 | 75,47 | 73,02 | 75,30 | 2,83% | 566.813,00 |
| 22.07.2025 | 73,21 | 73,87 | 72,64 | 73,23 | 0,76% | 566.164,00 |
| 21.07.2025 | 75,02 | 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 | 74,02 | 75,22 | 73,79 | 75,20 | 1,72% | 528.083,00 |
| 16.07.2025 | 72,75 | 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 | 72,05 | 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 | 72,75 | 74,04 | 72,12 | 73,20 | 0,01% | 325.253,00 |
| 09.07.2025 | 72,74 | 73,66 | 72,21 | 73,19 | 0,73% | 447.774,00 |
| 08.07.2025 | 73,49 | 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 | 72,24 | 72,52 | 70,69 | 72,44 | 0,06% | 452.838,00 |
| 01.07.2025 | 71,18 | 72,55 | 70,04 | 72,40 | 0,96% | 848.243,00 |
| 30.06.2025 | 71,23 | 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 | 71,56 | 71,79 | 70,55 | 71,17 | -0,50% | 559.405,00 |
| 24.06.2025 | 69,47 | 71,60 | 68,97 | 71,53 | 3,20% | 552.453,00 |
| 23.06.2025 | 67,30 | 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 | 68,17 | 68,49 | 0,07% | 406.180,00 |