143,180$
0,47%
Echtzeit-Aktienkurs Cbre Group
Bid:
Ask:
Aktienkurse zur Cbre Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 144,15 | 144,15 | 141,64 | 143,18 | 0,47% | 721.438,00 |
| 02.07.2025 | 141,34 | 142,59 | 140,90 | 142,51 | 0,63% | 1.015.926,00 |
| 01.07.2025 | 140,46 | 142,21 | 138,60 | 141,62 | 1,07% | 1.270.518,00 |
| 30.06.2025 | 140,20 | 140,54 | 138,43 | 140,12 | 0,53% | 1.902.129,00 |
| 27.06.2025 | 138,64 | 140,59 | 138,08 | 139,38 | 0,93% | 2.115.334,00 |
| 26.06.2025 | 135,15 | 138,37 | 134,35 | 138,09 | 2,12% | 1.898.131,00 |
| 25.06.2025 | 138,60 | 138,60 | 135,17 | 135,22 | -2,81% | 1.276.765,00 |
| 24.06.2025 | 139,48 | 140,25 | 138,10 | 139,13 | 0,38% | 1.426.093,00 |
| 23.06.2025 | 132,85 | 138,76 | 132,66 | 138,60 | 3,52% | 1.201.902,00 |
| 20.06.2025 | 134,29 | 135,79 | 133,27 | 133,89 | 0,31% | 2.051.193,00 |
| 18.06.2025 | 132,40 | 134,60 | 132,07 | 133,47 | 0,91% | 1.164.946,00 |
| 17.06.2025 | 134,34 | 134,34 | 131,59 | 132,26 | -1,37% | 1.227.150,00 |
| 16.06.2025 | 134,00 | 135,87 | 133,30 | 134,10 | 0,85% | 1.176.038,00 |
| 13.06.2025 | 133,69 | 134,42 | 132,42 | 132,97 | -1,88% | 1.097.684,00 |
| 12.06.2025 | 134,00 | 136,89 | 133,75 | 135,52 | 1,26% | 1.511.099,00 |
| 11.06.2025 | 133,61 | 134,87 | 133,03 | 133,83 | 0,74% | 1.791.050,00 |
| 10.06.2025 | 129,34 | 133,01 | 129,20 | 132,85 | 3,11% | 1.776.376,00 |
| 09.06.2025 | 128,73 | 130,29 | 127,84 | 128,84 | 0,21% | 1.101.579,00 |
| 06.06.2025 | 128,19 | 129,48 | 127,90 | 128,57 | 0,73% | 839.229,00 |
| 05.06.2025 | 127,59 | 128,78 | 126,72 | 127,64 | 0,18% | 1.222.503,00 |
| 04.06.2025 | 125,23 | 127,87 | 124,24 | 127,41 | 1,98% | 1.454.146,00 |
| 03.06.2025 | 124,71 | 125,09 | 123,17 | 124,94 | 0,31% | 2.004.609,00 |
| 02.06.2025 | 124,55 | 124,67 | 121,83 | 124,56 | -0,37% | 1.136.087,00 |
| 30.05.2025 | 124,58 | 125,25 | 123,08 | 125,02 | 0,28% | 5.295.801,00 |
| 29.05.2025 | 124,85 | 125,19 | 122,65 | 124,67 | 0,80% | 1.573.428,00 |
| 28.05.2025 | 124,03 | 124,53 | 122,82 | 123,68 | -0,19% | 1.179.574,00 |
| 27.05.2025 | 121,33 | 124,07 | 120,60 | 123,91 | 2,30% | 2.591.496,00 |
| 23.05.2025 | 119,44 | 122,17 | 118,81 | 121,13 | 0,58% | 2.064.762,00 |
| 22.05.2025 | 120,70 | 121,64 | 118,99 | 120,43 | -0,36% | 2.763.413,00 |
| 21.05.2025 | 126,60 | 127,07 | 120,79 | 120,87 | -5,81% | 2.552.355,00 |
| 20.05.2025 | 129,46 | 130,05 | 127,63 | 128,32 | -1,66% | 1.839.853,00 |
| 19.05.2025 | 129,18 | 131,25 | 128,91 | 130,49 | -0,85% | 1.793.036,00 |
| 16.05.2025 | 130,90 | 131,75 | 129,92 | 131,61 | 1,03% | 1.323.928,00 |
| 15.05.2025 | 129,42 | 130,54 | 127,99 | 130,27 | 0,94% | 1.228.214,00 |
| 14.05.2025 | 131,93 | 131,93 | 128,60 | 129,06 | -1,75% | 1.965.675,00 |
| 13.05.2025 | 132,70 | 133,04 | 131,04 | 131,36 | -1,00% | 1.705.240,00 |
| 12.05.2025 | 130,87 | 133,80 | 130,86 | 132,69 | 4,82% | 2.207.271,00 |
| 09.05.2025 | 125,78 | 126,97 | 125,51 | 126,59 | 0,84% | 1.294.836,00 |
| 08.05.2025 | 126,03 | 127,35 | 124,71 | 125,53 | 0,42% | 1.327.575,00 |
| 07.05.2025 | 124,07 | 125,94 | 123,93 | 125,01 | 0,91% | 1.074.471,00 |
| 06.05.2025 | 124,27 | 125,44 | 123,35 | 123,88 | -1,65% | 1.043.957,00 |
| 05.05.2025 | 125,74 | 127,23 | 125,31 | 125,96 | -0,48% | 1.300.955,00 |
| 02.05.2025 | 124,90 | 127,33 | 124,70 | 126,57 | 2,47% | 1.156.660,00 |
| 01.05.2025 | 122,42 | 125,64 | 122,07 | 123,52 | 1,10% | 1.580.410,00 |
| 30.04.2025 | 119,80 | 122,38 | 118,58 | 122,18 | 0,35% | 1.714.082,00 |
| 29.04.2025 | 120,91 | 122,24 | 119,51 | 121,75 | 0,32% | 1.433.379,00 |
| 28.04.2025 | 120,62 | 122,51 | 120,00 | 121,36 | 0,52% | 1.332.044,00 |
| 25.04.2025 | 122,10 | 122,74 | 120,38 | 120,73 | -1,75% | 1.689.073,00 |
| 24.04.2025 | 118,79 | 126,77 | 117,98 | 122,88 | 0,68% | 3.161.018,00 |
| 23.04.2025 | 121,13 | 125,95 | 120,99 | 122,05 | 3,27% | 3.419.762,00 |
| 22.04.2025 | 116,56 | 118,69 | 116,52 | 118,19 | 2,28% | 1.625.039,00 |
| 21.04.2025 | 116,99 | 117,15 | 113,74 | 115,56 | -1,75% | 2.810.601,00 |
| 17.04.2025 | 116,82 | 119,33 | 116,48 | 117,62 | 0,35% | 1.962.966,00 |
| 16.04.2025 | 118,59 | 119,56 | 115,54 | 117,21 | -1,24% | 1.895.597,00 |
| 15.04.2025 | 119,13 | 120,64 | 118,43 | 118,68 | -0,28% | 1.612.449,00 |
| 14.04.2025 | 117,45 | 119,67 | 116,49 | 119,01 | 2,64% | 1.838.244,00 |
| 11.04.2025 | 117,17 | 117,17 | 112,54 | 115,95 | -0,60% | 2.593.470,00 |
| 10.04.2025 | 118,18 | 119,00 | 113,25 | 116,65 | -3,81% | 2.613.104,00 |
| 09.04.2025 | 112,16 | 122,24 | 108,45 | 121,27 | 6,43% | 4.834.803,00 |
| 08.04.2025 | 123,03 | 123,03 | 111,59 | 113,94 | -2,74% | 2.631.291,00 |
| 07.04.2025 | 116,01 | 121,79 | 112,52 | 117,15 | -0,79% | 2.881.004,00 |
| 04.04.2025 | 118,33 | 120,88 | 114,46 | 118,08 | -4,65% | 2.542.698,00 |
| 03.04.2025 | 129,89 | 130,86 | 123,60 | 123,84 | -7,09% | 2.679.778,00 |
| 02.04.2025 | 129,05 | 133,71 | 128,94 | 133,29 | 1,74% | 1.163.860,00 |
| 01.04.2025 | 131,36 | 131,72 | 128,29 | 131,01 | 0,18% | 1.420.392,00 |
| 31.03.2025 | 127,56 | 131,46 | 127,08 | 130,78 | 1,02% | 2.407.767,00 |
| 28.03.2025 | 130,67 | 133,22 | 128,59 | 129,46 | -1,57% | 1.152.982,00 |
| 27.03.2025 | 133,58 | 133,58 | 130,61 | 131,52 | -0,83% | 1.676.083,00 |
| 26.03.2025 | 134,19 | 135,17 | 132,20 | 132,62 | -0,86% | 1.060.295,00 |
| 25.03.2025 | 134,00 | 135,33 | 132,47 | 133,77 | -0,07% | 1.358.366,00 |
| 24.03.2025 | 131,57 | 134,48 | 131,11 | 133,87 | 3,15% | 1.265.545,00 |
| 21.03.2025 | 129,05 | 129,94 | 126,87 | 129,78 | -0,27% | 3.404.281,00 |
| 20.03.2025 | 127,68 | 131,59 | 127,31 | 130,13 | 1,09% | 1.428.174,00 |
| 19.03.2025 | 127,29 | 129,66 | 126,12 | 128,73 | 1,92% | 2.341.013,00 |
| 18.03.2025 | 127,96 | 128,73 | 125,83 | 126,31 | -1,86% | 1.639.155,00 |
| 17.03.2025 | 125,97 | 129,49 | 125,28 | 128,70 | 2,48% | 1.516.020,00 |
| 14.03.2025 | 123,73 | 125,63 | 121,85 | 125,58 | 3,11% | 2.099.547,00 |
| 13.03.2025 | 126,57 | 127,64 | 121,00 | 121,79 | -4,28% | 2.046.338,00 |
| 12.03.2025 | 129,23 | 129,29 | 127,00 | 127,24 | 1,12% | 2.287.953,00 |
| 11.03.2025 | 126,01 | 128,02 | 124,16 | 125,83 | -0,07% | 2.811.311,00 |
| 10.03.2025 | 129,11 | 129,24 | 124,53 | 125,92 | -3,48% | 2.624.664,00 |
| 07.03.2025 | 134,07 | 134,14 | 127,00 | 130,46 | -2,39% | 2.608.595,00 |
| 06.03.2025 | 140,09 | 140,67 | 133,25 | 133,66 | -6,07% | 1.940.105,00 |
| 05.03.2025 | 139,25 | 142,92 | 138,07 | 142,30 | 1,94% | 2.134.245,00 |
| 04.03.2025 | 139,88 | 141,29 | 136,21 | 139,59 | -0,73% | 2.386.419,00 |
| 03.03.2025 | 141,50 | 142,83 | 139,49 | 140,62 | -0,93% | 1.331.423,00 |
| 28.02.2025 | 141,52 | 141,95 | 139,59 | 141,94 | 1,55% | 1.877.875,00 |
| 27.02.2025 | 139,08 | 142,50 | 139,08 | 139,78 | -0,64% | 1.577.868,00 |
| 26.02.2025 | 139,34 | 141,33 | 138,42 | 140,68 | 1,43% | 1.713.947,00 |
| 25.02.2025 | 138,76 | 140,21 | 137,70 | 138,70 | 0,59% | 2.479.541,00 |
| 24.02.2025 | 138,10 | 139,21 | 136,15 | 137,89 | 1,55% | 1.898.173,00 |
| 21.02.2025 | 141,52 | 141,87 | 135,19 | 135,78 | -4,16% | 1.480.641,00 |
| 20.02.2025 | 143,69 | 143,79 | 140,52 | 141,67 | -1,40% | 1.513.964,00 |
| 19.02.2025 | 143,59 | 143,90 | 140,55 | 143,68 | -0,08% | 1.470.366,00 |
| 18.02.2025 | 143,51 | 144,49 | 141,19 | 143,80 | 0,05% | 1.744.134,00 |
| 14.02.2025 | 142,60 | 145,59 | 140,77 | 143,73 | 0,42% | 2.078.167,00 |
| 13.02.2025 | 136,04 | 144,31 | 136,04 | 143,13 | 1,76% | 2.980.522,00 |
| 12.02.2025 | 138,62 | 141,24 | 137,52 | 140,65 | -0,80% | 1.947.718,00 |
| 11.02.2025 | 142,31 | 143,37 | 141,00 | 141,79 | -1,44% | 1.311.084,00 |
| 10.02.2025 | 143,44 | 145,35 | 142,15 | 143,86 | 0,76% | 2.120.970,00 |