85,712$
2,59%
Echtzeit-Aktienkurs CBIZ
Bid:
Ask:
Aktienkurse zur CBIZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 85,02 | 85,79 | 84,92 | 85,66 | 2,53% | 245.502,00 |
| 25.07.2024 | 83,75 | 84,69 | 83,35 | 83,55 | 0,36% | 360.524,00 |
| 24.07.2024 | 84,43 | 85,16 | 82,98 | 83,25 | -1,80% | 219.184,00 |
| 23.07.2024 | 84,93 | 86,04 | 84,22 | 84,78 | -0,45% | 254.268,00 |
| 22.07.2024 | 84,53 | 85,57 | 83,89 | 85,16 | 1,10% | 263.192,00 |
| 19.07.2024 | 84,53 | 84,96 | 83,80 | 84,23 | -0,13% | 153.479,00 |
| 18.07.2024 | 83,66 | 85,78 | 83,66 | 84,34 | 0,27% | 266.538,00 |
| 17.07.2024 | 82,97 | 84,67 | 82,07 | 84,11 | 1,15% | 408.732,00 |
| 16.07.2024 | 78,99 | 83,27 | 78,99 | 83,15 | 6,11% | 339.343,00 |
| 15.07.2024 | 77,16 | 78,75 | 77,04 | 78,36 | 2,40% | 254.019,00 |
| 12.07.2024 | 75,79 | 76,98 | 75,79 | 76,52 | 1,45% | 252.699,00 |
| 11.07.2024 | 75,01 | 75,82 | 74,62 | 75,43 | 2,00% | 294.794,00 |
| 10.07.2024 | 74,04 | 74,04 | 73,33 | 73,95 | 0,09% | 167.416,00 |
| 09.07.2024 | 74,08 | 74,36 | 73,47 | 73,88 | -0,27% | 509.951,00 |
| 08.07.2024 | 74,54 | 74,90 | 74,00 | 74,08 | -0,07% | 172.659,00 |
| 05.07.2024 | 74,37 | 74,60 | 73,70 | 74,13 | -0,52% | 154.979,00 |
| 03.07.2024 | 74,82 | 75,15 | 74,44 | 74,52 | 0,00% | 107.086,00 |
| 02.07.2024 | 73,90 | 74,79 | 73,76 | 74,52 | 1,13% | 189.524,00 |
| 01.07.2024 | 74,31 | 74,60 | 73,12 | 73,69 | -0,55% | 316.870,00 |
| 28.06.2024 | 74,30 | 74,51 | 73,35 | 74,10 | 0,50% | 709.532,00 |
| 27.06.2024 | 74,16 | 74,16 | 73,01 | 73,73 | 0,01% | 249.497,00 |
| 26.06.2024 | 74,12 | 74,26 | 73,65 | 73,72 | -1,14% | 358.711,00 |
| 25.06.2024 | 75,04 | 75,04 | 74,03 | 74,57 | -0,51% | 352.400,00 |
| 24.06.2024 | 75,37 | 75,98 | 74,87 | 74,95 | -0,09% | 420.616,00 |
| 21.06.2024 | 75,38 | 75,50 | 74,71 | 75,02 | -0,71% | 612.956,00 |
| 20.06.2024 | 76,66 | 77,15 | 75,27 | 75,56 | -1,77% | 398.306,00 |
| 18.06.2024 | 76,04 | 77,28 | 76,04 | 76,92 | 1,06% | 478.856,00 |
| 17.06.2024 | 74,92 | 76,75 | 74,74 | 76,11 | 1,28% | 314.727,00 |
| 14.06.2024 | 74,76 | 75,53 | 74,56 | 75,15 | -0,56% | 206.488,00 |
| 13.06.2024 | 75,47 | 75,80 | 74,53 | 75,57 | -0,09% | 226.938,00 |
| 12.06.2024 | 76,02 | 76,98 | 75,49 | 75,64 | 1,26% | 243.877,00 |
| 11.06.2024 | 74,00 | 74,99 | 73,38 | 74,70 | 0,48% | 305.104,00 |
| 10.06.2024 | 73,73 | 74,84 | 73,46 | 74,34 | 0,75% | 270.896,00 |
| 07.06.2024 | 74,43 | 75,70 | 73,69 | 73,79 | -1,31% | 220.565,00 |
| 06.06.2024 | 75,60 | 75,91 | 73,43 | 74,77 | -1,42% | 259.759,00 |
| 05.06.2024 | 76,57 | 76,65 | 75,50 | 75,85 | -0,60% | 185.347,00 |
| 04.06.2024 | 75,88 | 76,95 | 75,68 | 76,31 | 0,33% | 232.310,00 |
| 03.06.2024 | 76,61 | 76,64 | 75,62 | 76,06 | 0,32% | 372.624,00 |
| 31.05.2024 | 75,03 | 75,87 | 74,51 | 75,82 | 1,39% | 387.370,00 |
| 30.05.2024 | 74,82 | 75,96 | 74,43 | 74,78 | -0,05% | 237.562,00 |
| 29.05.2024 | 76,11 | 76,44 | 74,75 | 74,82 | -2,81% | 259.854,00 |
| 28.05.2024 | 79,18 | 79,18 | 76,80 | 76,98 | -2,54% | 333.222,00 |
| 24.05.2024 | 79,07 | 79,52 | 78,10 | 78,99 | 0,69% | 434.261,00 |
| 23.05.2024 | 79,01 | 79,92 | 77,99 | 78,45 | -0,68% | 225.988,00 |
| 22.05.2024 | 78,44 | 79,80 | 78,32 | 78,99 | 0,55% | 217.211,00 |
| 21.05.2024 | 78,46 | 78,97 | 77,90 | 78,56 | -0,20% | 138.608,00 |
| 20.05.2024 | 78,06 | 80,42 | 78,06 | 78,72 | 0,94% | 211.119,00 |
| 17.05.2024 | 77,48 | 78,17 | 76,74 | 77,99 | 0,80% | 153.538,00 |
| 16.05.2024 | 77,59 | 77,67 | 76,78 | 77,37 | -0,17% | 161.534,00 |
| 15.05.2024 | 77,16 | 77,92 | 77,12 | 77,50 | 0,90% | 226.112,00 |
| 14.05.2024 | 77,27 | 77,31 | 76,75 | 76,81 | 0,17% | 289.802,00 |
| 13.05.2024 | 77,19 | 77,29 | 76,57 | 76,68 | -0,42% | 217.144,00 |
| 10.05.2024 | 76,79 | 77,04 | 76,24 | 77,00 | 0,72% | 146.648,00 |
| 09.05.2024 | 75,46 | 76,57 | 75,46 | 76,45 | 1,22% | 177.650,00 |
| 08.05.2024 | 75,31 | 76,33 | 75,22 | 75,53 | -0,09% | 184.248,00 |
| 07.05.2024 | 74,70 | 75,84 | 74,63 | 75,60 | 1,33% | 178.259,00 |
| 06.05.2024 | 73,55 | 74,81 | 73,54 | 74,61 | 2,07% | 153.434,00 |
| 03.05.2024 | 73,47 | 74,09 | 73,09 | 73,10 | 0,76% | 149.004,00 |
| 02.05.2024 | 71,72 | 72,67 | 71,05 | 72,55 | 1,65% | 398.659,00 |
| 01.05.2024 | 71,49 | 72,32 | 70,84 | 71,37 | 0,27% | 259.225,00 |
| 30.04.2024 | 71,90 | 71,99 | 70,72 | 71,18 | -1,10% | 347.374,00 |
| 29.04.2024 | 72,84 | 73,08 | 71,96 | 71,97 | -1,09% | 270.864,00 |
| 26.04.2024 | 75,43 | 75,61 | 72,67 | 72,76 | -3,67% | 321.086,00 |
| 25.04.2024 | 75,75 | 78,33 | 73,43 | 75,53 | -3,57% | 696.014,00 |
| 24.04.2024 | 77,78 | 78,48 | 77,46 | 78,33 | 0,33% | 280.972,00 |
| 23.04.2024 | 76,00 | 78,23 | 76,00 | 78,07 | 2,68% | 242.954,00 |
| 22.04.2024 | 75,30 | 76,90 | 74,85 | 76,03 | 1,48% | 237.317,00 |
| 19.04.2024 | 74,12 | 75,09 | 74,12 | 74,92 | 0,94% | 187.823,00 |
| 18.04.2024 | 73,56 | 74,90 | 73,20 | 74,22 | 0,72% | 255.300,00 |
| 17.04.2024 | 75,40 | 75,62 | 73,29 | 73,69 | -1,42% | 367.551,00 |
| 16.04.2024 | 74,13 | 75,16 | 73,44 | 74,75 | 0,34% | 278.950,00 |
| 15.04.2024 | 74,35 | 75,03 | 73,90 | 74,50 | 0,66% | 368.043,00 |
| 12.04.2024 | 73,89 | 74,95 | 73,89 | 74,01 | -0,43% | 237.506,00 |
| 11.04.2024 | 74,48 | 74,69 | 73,66 | 74,33 | -0,20% | 235.283,00 |
| 10.04.2024 | 75,62 | 75,62 | 74,21 | 74,48 | -3,25% | 245.472,00 |
| 09.04.2024 | 77,43 | 77,54 | 76,39 | 76,98 | -0,28% | 282.794,00 |
| 08.04.2024 | 76,07 | 77,23 | 75,77 | 77,20 | 1,87% | 288.174,00 |
| 05.04.2024 | 75,39 | 76,40 | 75,39 | 75,78 | 0,24% | 161.593,00 |
| 04.04.2024 | 77,24 | 77,43 | 75,38 | 75,60 | -1,23% | 175.144,00 |
| 03.04.2024 | 76,19 | 76,86 | 75,88 | 76,54 | 0,05% | 277.087,00 |
| 02.04.2024 | 76,99 | 77,34 | 76,44 | 76,50 | -1,75% | 282.009,00 |
| 01.04.2024 | 78,48 | 78,71 | 77,52 | 77,86 | -0,82% | 277.271,00 |
| 28.03.2024 | 78,05 | 79,55 | 77,72 | 78,50 | 0,58% | 395.690,00 |
| 27.03.2024 | 78,59 | 78,91 | 77,30 | 78,05 | 0,00% | 342.087,00 |
| 26.03.2024 | 78,02 | 78,43 | 77,78 | 78,05 | 0,30% | 319.139,00 |
| 25.03.2024 | 77,52 | 77,93 | 77,10 | 77,82 | 0,56% | 183.946,00 |
| 22.03.2024 | 78,36 | 78,42 | 77,28 | 77,39 | -0,92% | 240.248,00 |
| 21.03.2024 | 76,98 | 78,53 | 76,78 | 78,11 | 1,86% | 259.283,00 |
| 20.03.2024 | 77,19 | 77,21 | 76,36 | 76,68 | -0,45% | 294.021,00 |
| 19.03.2024 | 76,00 | 77,20 | 75,26 | 77,03 | 1,36% | 487.261,00 |
| 18.03.2024 | 75,38 | 76,37 | 75,07 | 76,00 | 1,09% | 489.037,00 |
| 15.03.2024 | 74,26 | 75,21 | 74,19 | 75,18 | 0,82% | 954.971,00 |
| 14.03.2024 | 73,96 | 74,66 | 73,86 | 74,57 | 1,00% | 460.391,00 |
| 13.03.2024 | 74,60 | 75,08 | 73,47 | 73,83 | -1,20% | 503.561,00 |
| 12.03.2024 | 74,55 | 75,37 | 74,20 | 74,73 | 0,59% | 317.930,00 |
| 11.03.2024 | 76,16 | 76,16 | 74,25 | 74,29 | -3,02% | 344.141,00 |
| 08.03.2024 | 76,73 | 77,37 | 76,47 | 76,60 | 0,59% | 271.931,00 |
| 07.03.2024 | 75,90 | 76,41 | 75,48 | 76,15 | 1,22% | 318.618,00 |
| 06.03.2024 | 76,11 | 76,27 | 74,79 | 75,23 | -0,44% | 286.741,00 |
| 05.03.2024 | 77,08 | 77,91 | 75,24 | 75,56 | -2,12% | 377.363,00 |