111,790€
-1,44%
Echtzeit-Aktienkurs CBRE Group Inc.
Bid:
Ask:
Aktienkurse zur CBRE Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 120,14 | 122,06 | 118,43 | 122,04 | 1,95% | 84,00 |
| 04.05.2026 | 121,06 | 122,87 | 118,95 | 119,70 | -1,80% | 15,00 |
| 30.04.2026 | 121,69 | 122,56 | 120,45 | 121,89 | -0,02% | 320,00 |
| 29.04.2026 | 125,93 | 125,93 | 121,27 | 121,92 | -2,86% | 92,00 |
| 28.04.2026 | 124,76 | 126,39 | 123,36 | 125,51 | 0,65% | 600,00 |
| 27.04.2026 | 126,33 | 126,66 | 124,63 | 124,70 | 0,74% | 13,00 |
| 24.04.2026 | 128,06 | 128,32 | 123,78 | 123,78 | -3,08% | - |
| 23.04.2026 | 130,09 | 135,22 | 122,88 | 127,71 | -2,47% | 917,00 |
| 22.04.2026 | 128,10 | 131,62 | 127,03 | 130,95 | 2,23% | 768,00 |
| 21.04.2026 | 129,95 | 130,97 | 127,02 | 128,09 | -1,13% | 59,00 |
| 20.04.2026 | 127,96 | 130,03 | 127,43 | 129,55 | 0,54% | 465,00 |
| 17.04.2026 | 125,61 | 129,43 | 125,56 | 128,85 | 2,66% | 32,00 |
| 16.04.2026 | 125,32 | 127,65 | 125,21 | 125,51 | 0,41% | - |
| 15.04.2026 | 124,58 | 126,23 | 123,61 | 125,00 | 0,24% | - |
| 14.04.2026 | 123,99 | 126,52 | 123,33 | 124,70 | 0,51% | 14,00 |
| 13.04.2026 | 119,81 | 124,42 | 119,74 | 124,07 | 3,06% | - |
| 10.04.2026 | 121,88 | 122,08 | 119,05 | 120,39 | -1,13% | 84,00 |
| 09.04.2026 | 121,91 | 122,50 | 119,24 | 121,77 | -0,31% | 15,00 |
| 08.04.2026 | 121,82 | 124,57 | 120,67 | 122,15 | 2,63% | 1.280,00 |
| 07.04.2026 | 117,40 | 119,45 | 116,45 | 119,03 | 0,32% | 61,00 |
| 02.04.2026 | 114,77 | 119,60 | 114,31 | 118,65 | 2,28% | 3.312,00 |
| 01.04.2026 | 117,61 | 118,01 | 114,61 | 116,00 | -1,28% | 15,00 |
| 31.03.2026 | 117,32 | 119,09 | 114,61 | 117,51 | 0,86% | 87,00 |
| 30.03.2026 | 114,86 | 117,79 | 114,86 | 116,51 | 1,97% | 15,00 |
| 27.03.2026 | 117,51 | 117,54 | 113,72 | 114,26 | -2,35% | 15,00 |
| 26.03.2026 | 115,94 | 118,39 | 115,35 | 117,01 | 0,43% | - |
| 25.03.2026 | 114,50 | 117,21 | 113,74 | 116,51 | 1,31% | - |
| 24.03.2026 | 116,93 | 117,01 | 113,68 | 115,00 | -1,70% | 26,00 |
| 23.03.2026 | 113,25 | 118,64 | 112,89 | 116,99 | 1,72% | 15,00 |
| 20.03.2026 | 114,93 | 116,28 | 113,32 | 115,01 | 0,01% | 87,00 |
| 19.03.2026 | 116,85 | 117,20 | 114,61 | 115,00 | -1,34% | 300,00 |
| 18.03.2026 | 119,51 | 119,51 | 115,66 | 116,56 | -1,71% | 14,00 |
| 17.03.2026 | 117,08 | 120,31 | 116,66 | 118,59 | 1,02% | - |
| 16.03.2026 | 117,95 | 119,36 | 116,36 | 117,39 | 0,37% | 15,00 |
| 13.03.2026 | 114,64 | 118,42 | 114,40 | 116,96 | 2,01% | 17,00 |
| 12.03.2026 | 114,00 | 115,58 | 112,40 | 114,66 | 0,37% | - |
| 11.03.2026 | 116,01 | 116,31 | 111,50 | 114,24 | -1,59% | 54,00 |
| 10.03.2026 | 117,47 | 118,12 | 114,59 | 116,09 | -1,33% | - |
| 09.03.2026 | 116,21 | 118,32 | 113,40 | 117,66 | 0,02% | 25,00 |
| 06.03.2026 | 121,81 | 121,85 | 116,01 | 117,64 | -3,08% | 14,00 |
| 05.03.2026 | 121,81 | 123,13 | 120,50 | 121,38 | -0,45% | - |
| 04.03.2026 | 122,01 | 123,50 | 121,63 | 121,93 | -0,51% | - |
| 03.03.2026 | 123,01 | 124,61 | 120,78 | 122,55 | -1,10% | 154,00 |
| 02.03.2026 | 124,00 | 124,68 | 120,70 | 123,91 | -0,66% | 1.213,00 |
| 27.02.2026 | 126,77 | 127,28 | 121,88 | 124,73 | -1,62% | 15,00 |
| 26.02.2026 | 124,50 | 128,00 | 124,50 | 126,79 | 1,38% | 64,00 |
| 25.02.2026 | 123,92 | 125,52 | 122,19 | 125,06 | 0,74% | - |
| 24.02.2026 | 122,79 | 126,09 | 121,41 | 124,14 | 1,26% | - |
| 23.02.2026 | 124,62 | 127,96 | 121,51 | 122,60 | -1,74% | 488,00 |
| 20.02.2026 | 126,94 | 127,60 | 124,12 | 124,77 | -1,41% | 14,00 |
| 19.02.2026 | 129,14 | 129,20 | 125,53 | 126,55 | -1,87% | 108,00 |
| 18.02.2026 | 119,51 | 129,86 | 119,46 | 128,96 | 8,37% | 198,00 |
| 17.02.2026 | 120,00 | 121,50 | 117,00 | 119,00 | -0,83% | - |
| 16.02.2026 | 121,00 | 121,00 | 119,50 | 120,00 | 0,42% | 172,00 |
| 13.02.2026 | 114,50 | 122,00 | 111,50 | 119,50 | 3,91% | - |
| 12.02.2026 | 127,00 | 133,50 | 106,00 | 115,00 | -8,37% | 866,00 |
| 11.02.2026 | 143,00 | 144,50 | 121,50 | 125,50 | -12,24% | 47,00 |
| 10.02.2026 | 143,00 | 146,00 | 143,00 | 143,00 | -0,35% | - |
| 09.02.2026 | 143,00 | 144,00 | 141,00 | 143,50 | 0,00% | 27,00 |
| 06.02.2026 | 140,00 | 144,00 | 140,00 | 143,50 | 1,41% | 14,00 |
| 05.02.2026 | 140,00 | 142,50 | 138,50 | 141,50 | 0,35% | 60,00 |
| 04.02.2026 | 138,00 | 141,50 | 137,00 | 141,00 | 2,17% | - |
| 03.02.2026 | 143,00 | 145,50 | 138,00 | 138,00 | -3,83% | 76,00 |
| 02.02.2026 | 142,50 | 146,00 | 142,00 | 143,50 | 0,00% | - |
| 30.01.2026 | 143,50 | 144,00 | 141,00 | 143,50 | 0,35% | - |
| 29.01.2026 | 142,00 | 144,00 | 141,50 | 143,00 | 0,70% | 15,00 |
| 28.01.2026 | 141,00 | 144,00 | 141,00 | 142,00 | 0,71% | - |
| 27.01.2026 | 144,00 | 144,50 | 140,50 | 141,00 | -1,74% | 265,00 |
| 26.01.2026 | 142,00 | 144,00 | 141,50 | 143,50 | 0,70% | - |
| 23.01.2026 | 145,00 | 145,50 | 141,00 | 142,50 | -1,38% | - |
| 22.01.2026 | 146,00 | 147,50 | 144,50 | 144,50 | -0,69% | 127,00 |
| 21.01.2026 | 141,00 | 147,00 | 140,00 | 145,50 | 2,83% | 73,00 |
| 20.01.2026 | 145,50 | 145,50 | 140,50 | 141,50 | -3,74% | 428,00 |
| 19.01.2026 | 146,50 | 147,50 | 145,50 | 147,00 | -0,34% | 15,00 |
| 16.01.2026 | 147,00 | 149,00 | 146,00 | 147,50 | 0,00% | 510,00 |
| 15.01.2026 | 141,50 | 148,00 | 141,50 | 147,50 | 3,87% | - |
| 14.01.2026 | 141,00 | 142,00 | 138,00 | 142,00 | 0,35% | 15,00 |
| 13.01.2026 | 142,50 | 143,50 | 140,00 | 141,50 | -0,70% | 72,00 |
| 12.01.2026 | 141,50 | 143,00 | 140,50 | 142,50 | 0,00% | - |
| 09.01.2026 | 142,00 | 145,00 | 142,00 | 142,50 | 0,00% | 15,00 |
| 08.01.2026 | 142,50 | 145,00 | 142,00 | 142,50 | 0,00% | 98,00 |
| 07.01.2026 | 142,00 | 144,50 | 142,00 | 142,50 | 0,00% | 50,00 |
| 06.01.2026 | 140,00 | 143,00 | 138,00 | 142,50 | 1,42% | 56,00 |
| 05.01.2026 | 137,00 | 141,00 | 136,50 | 140,50 | 2,55% | 15,00 |
| 02.01.2026 | 137,00 | 138,50 | 136,00 | 137,00 | -1,79% | 1.095,00 |
| 30.12.2025 | 140,00 | 140,00 | 139,00 | 139,50 | 0,00% | 33,00 |
| 29.12.2025 | 139,50 | 140,50 | 138,00 | 139,50 | 0,72% | 38,00 |
| 23.12.2025 | 140,00 | 140,00 | 138,00 | 138,50 | -0,72% | - |
| 22.12.2025 | 137,00 | 140,00 | 137,00 | 139,50 | 0,72% | 15,00 |
| 19.12.2025 | 136,50 | 138,50 | 136,00 | 138,50 | 1,09% | 644,00 |
| 18.12.2025 | 136,00 | 139,00 | 136,00 | 137,00 | 0,37% | 995,00 |
| 17.12.2025 | 137,50 | 138,50 | 135,50 | 136,50 | 0,00% | 753,00 |
| 16.12.2025 | 134,00 | 138,00 | 134,00 | 136,50 | 1,11% | - |
| 15.12.2025 | 135,00 | 138,00 | 135,00 | 135,00 | -0,74% | 15,00 |
| 12.12.2025 | 136,00 | 138,50 | 135,00 | 136,00 | -0,37% | - |
| 11.12.2025 | 133,00 | 137,50 | 132,50 | 136,50 | 2,25% | - |
| 10.12.2025 | 134,00 | 135,00 | 133,00 | 133,50 | -0,74% | 27,00 |
| 09.12.2025 | 133,00 | 136,50 | 133,00 | 134,50 | 0,75% | 156,00 |
| 08.12.2025 | 137,00 | 139,50 | 133,00 | 133,50 | -3,61% | 14,00 |
| 05.12.2025 | 138,50 | 139,00 | 138,00 | 138,50 | 0,00% | 56,00 |