22,900€
3,15%
Echtzeit-Aktienkurs CBIZ Inc.
Bid:
Ask:
Aktienkurse zur CBIZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,52% | - |
| 30.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 29.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | - |
| 28.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 27.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -6,47% | - |
| 26.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -6,08% | - |
| 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 | 2,84% | - |
| 03.12.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 02.12.2025 | 41,20 | 43,00 | 41,20 | 43,00 | 3,37% | 200,00 |
| 01.12.2025 | 41,60 | 41,60 | 41,60 | 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 | -0,95% | - |
| 26.11.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 25.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -2,28% | - |
| 24.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 2,82% | - |
| 21.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 20.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 19.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 18.11.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -3,21% | - |
| 17.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 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% | - |