119,925€
-1,07%
Echtzeit-Aktienkurs Cbre Group
Bid:
Ask:
Aktienkurse zur Cbre Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 120,78 | 122,58 | 119,78 | 119,93 | -1,07% | - |
| 11.11.2026 | 121,70 | 122,75 | 120,15 | 121,23 | 0,37% | 306,00 |
| 10.11.2026 | 123,40 | 123,68 | 120,68 | 120,78 | -1,91% | - |
| 09.11.2026 | 121,78 | 125,20 | 121,05 | 123,13 | 1,32% | - |
| 06.11.2026 | 121,90 | 123,18 | 119,88 | 121,53 | -0,06% | 14,00 |
| 05.11.2026 | 125,18 | 128,68 | 120,85 | 121,60 | -3,13% | 178,00 |
| 04.11.2026 | 120,48 | 126,73 | 120,33 | 125,53 | 3,68% | 12,00 |
| 03.11.2026 | 121,70 | 123,70 | 120,83 | 121,08 | -0,90% | - |
| 02.11.2026 | 115,80 | 123,65 | 115,03 | 122,18 | 5,85% | - |
| 30.10.2026 | 114,33 | 117,35 | 114,23 | 115,43 | 0,44% | 470,00 |
| 29.10.2026 | 110,73 | 115,33 | 110,33 | 114,93 | 3,98% | 239,00 |
| 28.10.2026 | 109,60 | 112,00 | 109,28 | 110,53 | 1,10% | - |
| 27.10.2026 | 109,98 | 110,65 | 109,05 | 109,33 | -0,55% | - |
| 26.10.2026 | 110,48 | 111,15 | 108,63 | 109,93 | -0,18% | 153,00 |
| 23.10.2026 | 116,78 | 117,45 | 109,95 | 110,13 | -5,90% | 70,00 |
| 22.10.2026 | 118,68 | 120,50 | 115,13 | 117,03 | -2,58% | 360,00 |
| 21.10.2026 | 119,88 | 120,48 | 118,25 | 120,13 | 0,54% | 15,00 |
| 20.10.2026 | 116,43 | 121,50 | 116,13 | 119,48 | 2,49% | - |
| 19.10.2026 | 119,63 | 121,55 | 115,83 | 116,58 | -1,56% | 160,00 |
| 16.10.2026 | 120,85 | 121,83 | 117,30 | 118,43 | -1,86% | 58,00 |
| 15.10.2026 | 121,08 | 121,23 | 120,53 | 120,68 | 4,41% | - |
| 14.10.2026 | 115,75 | 116,23 | 113,03 | 115,58 | -0,26% | 13,00 |
| 13.10.2026 | 116,75 | 118,03 | 113,60 | 115,88 | -1,15% | 28,00 |
| 12.10.2026 | 117,15 | 118,00 | 116,08 | 117,23 | 0,39% | - |
| 09.10.2026 | 117,08 | 117,53 | 115,05 | 116,78 | -0,23% | 140,00 |
| 08.10.2026 | 113,83 | 117,25 | 112,58 | 117,05 | 2,74% | - |
| 07.10.2026 | 116,43 | 116,95 | 111,63 | 113,93 | -1,81% | 65,00 |
| 06.10.2026 | 115,60 | 117,08 | 114,73 | 116,03 | 0,56% | 58,00 |
| 05.10.2026 | 115,63 | 116,80 | 114,88 | 115,38 | 0,22% | 13,00 |
| 02.10.2026 | 116,40 | 119,00 | 115,00 | 115,13 | -0,90% | - |
| 01.10.2026 | 114,30 | 116,73 | 112,75 | 116,18 | 2,42% | 21,00 |
| 30.09.2026 | 115,50 | 115,85 | 113,13 | 113,43 | -1,69% | - |
| 29.09.2026 | 114,43 | 115,73 | 113,83 | 115,38 | 0,61% | 14,00 |
| 28.09.2026 | 117,70 | 118,18 | 113,20 | 114,68 | -2,92% | 24,00 |
| 25.09.2026 | 120,10 | 121,25 | 118,03 | 118,13 | -1,54% | - |
| 24.09.2026 | 119,20 | 121,88 | 118,88 | 119,98 | 0,13% | - |
| 23.09.2026 | 123,58 | 123,83 | 118,88 | 119,83 | -2,78% | - |
| 22.09.2026 | 124,88 | 125,98 | 122,23 | 123,25 | -1,32% | 87,00 |
| 21.09.2026 | 122,25 | 124,95 | 121,70 | 124,90 | 2,80% | 14,00 |
| 18.09.2026 | 121,73 | 121,95 | 119,85 | 121,50 | 0,08% | 13,00 |
| 17.09.2026 | 121,63 | 123,55 | 121,18 | 121,40 | 0,46% | - |
| 16.09.2026 | 121,60 | 124,43 | 120,48 | 120,85 | -0,45% | - |
| 15.09.2026 | 121,80 | 122,08 | 119,43 | 121,40 | -0,55% | - |
| 14.09.2026 | 120,70 | 123,18 | 120,60 | 122,08 | 0,66% | 13,00 |
| 11.09.2026 | 119,30 | 122,40 | 119,30 | 121,28 | 2,02% | - |
| 10.09.2026 | 120,40 | 120,63 | 118,23 | 118,88 | -1,08% | 843,00 |
| 09.09.2026 | 122,33 | 122,95 | 120,13 | 120,18 | -1,84% | 160,00 |
| 08.09.2026 | 126,65 | 127,28 | 122,33 | 122,43 | -3,53% | - |
| 07.09.2026 | 127,18 | 127,40 | 126,75 | 126,90 | -0,31% | 14,00 |
| 04.09.2026 | 128,05 | 128,27 | 125,20 | 127,30 | -0,51% | - |
| 03.09.2026 | 122,45 | 129,00 | 122,28 | 127,95 | 4,32% | 14,00 |
| 02.09.2026 | 124,63 | 127,35 | 122,30 | 122,65 | -1,62% | 250,00 |
| 01.09.2026 | 125,80 | 125,88 | 123,28 | 124,68 | -0,70% | 81,00 |
| 31.08.2026 | 129,75 | 130,08 | 125,45 | 125,55 | -3,65% | 32,00 |
| 28.08.2026 | 126,28 | 130,95 | 126,10 | 130,30 | 3,25% | 46,00 |
| 27.08.2026 | 129,38 | 129,90 | 126,03 | 126,20 | -2,11% | - |
| 26.08.2026 | 130,00 | 130,73 | 128,80 | 128,93 | -0,85% | - |
| 25.08.2026 | 130,68 | 130,93 | 128,52 | 130,02 | -0,23% | - |
| 24.08.2026 | 129,90 | 132,15 | 128,85 | 130,33 | 0,10% | - |
| 21.08.2026 | 129,93 | 131,02 | 128,75 | 130,20 | 0,13% | 18,00 |
| 20.08.2026 | 132,98 | 133,05 | 129,75 | 130,02 | -2,03% | - |
| 19.08.2026 | 126,83 | 134,08 | 126,73 | 132,73 | 8,76% | - |
| 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% | - |