142,310$
4,42%
Echtzeit-Aktienkurs CBRE Group Inc.
Bid:
Ask:
Aktienkurse zur CBRE Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 139,30 | 144,95 | 132,23 | 142,31 | 4,42% | 6.984.620,00 |
| 12.02.2026 | 151,94 | 153,00 | 125,78 | 136,28 | -8,84% | 12.416.470,00 |
| 11.02.2026 | 170,77 | 172,25 | 144,30 | 149,49 | -12,24% | 7.256.138,00 |
| 10.02.2026 | 170,71 | 174,27 | 169,90 | 170,33 | -0,38% | 1.846.242,00 |
| 09.02.2026 | 169,25 | 171,54 | 167,69 | 170,98 | 0,77% | 1.002.742,00 |
| 06.02.2026 | 167,21 | 170,45 | 166,64 | 169,67 | 2,10% | 1.261.481,00 |
| 05.02.2026 | 164,48 | 168,25 | 164,48 | 166,18 | 0,17% | 1.210.532,00 |
| 04.02.2026 | 163,35 | 166,28 | 161,39 | 165,89 | 1,55% | 1.852.954,00 |
| 03.02.2026 | 170,08 | 170,62 | 163,02 | 163,35 | -3,55% | 1.669.745,00 |
| 02.02.2026 | 170,20 | 173,03 | 169,30 | 169,36 | -0,57% | 1.267.118,00 |
| 30.01.2026 | 171,02 | 171,18 | 167,82 | 170,33 | -0,75% | 1.423.008,00 |
| 29.01.2026 | 170,68 | 171,67 | 169,05 | 171,61 | 1,24% | 1.213.381,00 |
| 28.01.2026 | 169,08 | 171,97 | 168,62 | 169,50 | 0,06% | 866.895,00 |
| 27.01.2026 | 170,88 | 172,18 | 169,31 | 169,39 | -0,54% | 1.092.059,00 |
| 26.01.2026 | 169,32 | 171,36 | 169,12 | 170,31 | 0,08% | 1.295.330,00 |
| 22.01.2026 | 171,42 | 172,10 | 169,97 | 170,17 | -0,07% | 1.199.327,00 |
| 21.01.2026 | 167,01 | 171,30 | 166,96 | 170,29 | 2,98% | 1.494.834,00 |
| 20.01.2026 | 167,46 | 170,72 | 164,85 | 165,36 | -3,63% | 1.209.577,00 |
| 16.01.2026 | 170,27 | 173,05 | 170,11 | 171,59 | 0,44% | 1.451.198,00 |
| 15.01.2026 | 166,33 | 171,24 | 165,48 | 170,83 | 3,60% | 1.263.861,00 |
| 14.01.2026 | 164,63 | 165,51 | 161,12 | 164,90 | 0,12% | 1.520.044,00 |
| 13.01.2026 | 165,48 | 166,70 | 163,16 | 164,71 | -1,21% | 1.156.847,00 |
| 12.01.2026 | 164,78 | 167,02 | 164,24 | 166,72 | 0,76% | 1.506.970,00 |
| 09.01.2026 | 167,22 | 168,32 | 165,36 | 165,46 | -0,30% | 1.172.289,00 |
| 08.01.2026 | 165,62 | 169,09 | 165,47 | 165,96 | -0,22% | 1.122.007,00 |
| 07.01.2026 | 167,60 | 168,88 | 166,33 | 166,33 | -0,35% | 1.483.634,00 |
| 06.01.2026 | 164,00 | 167,05 | 161,66 | 166,92 | 1,53% | 1.368.541,00 |
| 05.01.2026 | 159,23 | 164,64 | 159,23 | 164,40 | 2,63% | 1.282.969,00 |
| 02.01.2026 | 160,62 | 161,28 | 159,50 | 160,19 | -0,37% | 821.127,00 |
| 31.12.2025 | 163,24 | 163,34 | 160,68 | 160,79 | -1,54% | 1.083.281,00 |
| 30.12.2025 | 164,11 | 164,75 | 163,04 | 163,31 | -0,52% | 672.313,00 |
| 29.12.2025 | 164,68 | 165,26 | 163,71 | 164,17 | -0,33% | 788.952,00 |
| 26.12.2025 | 165,12 | 165,35 | 164,25 | 164,71 | -0,14% | 421.990,00 |
| 24.12.2025 | 164,33 | 165,71 | 164,17 | 164,94 | 0,67% | 479.066,00 |
| 23.12.2025 | 164,18 | 164,21 | 162,35 | 163,85 | -0,13% | 852.361,00 |
| 22.12.2025 | 161,63 | 164,25 | 161,37 | 164,06 | 1,50% | 1.074.575,00 |
| 19.12.2025 | 159,95 | 161,66 | 159,07 | 161,63 | 0,67% | 4.378.849,00 |
| 18.12.2025 | 160,86 | 162,71 | 159,73 | 160,56 | 0,34% | 1.023.842,00 |
| 17.12.2025 | 159,59 | 162,12 | 159,25 | 160,01 | -0,43% | 2.133.730,00 |
| 16.12.2025 | 158,91 | 162,58 | 158,91 | 160,70 | 1,15% | 1.856.367,00 |
| 15.12.2025 | 161,34 | 161,78 | 158,20 | 158,87 | -0,44% | 1.267.862,00 |
| 12.12.2025 | 161,53 | 162,21 | 158,23 | 159,58 | -0,55% | 1.577.017,00 |
| 11.12.2025 | 157,49 | 161,50 | 155,60 | 160,46 | 2,43% | 1.749.971,00 |
| 10.12.2025 | 156,10 | 158,04 | 155,66 | 156,65 | 0,40% | 1.983.288,00 |
| 09.12.2025 | 155,61 | 158,83 | 155,43 | 156,02 | 0,41% | 1.503.927,00 |
| 08.12.2025 | 160,02 | 160,16 | 155,16 | 155,39 | -3,40% | 1.618.177,00 |
| 05.12.2025 | 162,24 | 162,24 | 160,36 | 160,86 | -0,38% | 815.947,00 |
| 04.12.2025 | 162,20 | 162,98 | 160,61 | 161,47 | -0,50% | 1.139.982,00 |
| 03.12.2025 | 160,03 | 162,86 | 159,21 | 162,28 | 1,85% | 1.149.194,00 |
| 02.12.2025 | 161,76 | 161,76 | 157,98 | 159,33 | -0,01% | 1.106.720,00 |
| 01.12.2025 | 160,01 | 161,44 | 159,12 | 159,34 | -1,54% | 1.092.180,00 |
| 28.11.2025 | 162,63 | 162,99 | 160,13 | 161,83 | -0,23% | 621.629,00 |
| 26.11.2025 | 161,49 | 163,93 | 161,47 | 162,21 | 0,00% | 1.116.070,00 |
| 25.11.2025 | 159,42 | 162,70 | 158,69 | 162,21 | 2,63% | 1.041.896,00 |
| 24.11.2025 | 156,52 | 158,53 | 155,68 | 158,05 | 4,27% | 1.972.443,00 |
| 20.11.2025 | 152,82 | 156,51 | 151,49 | 151,58 | -0,14% | 2.087.796,00 |
| 19.11.2025 | 151,23 | 153,16 | 150,57 | 151,79 | 1,14% | 1.317.253,00 |
| 18.11.2025 | 148,95 | 151,49 | 148,76 | 150,08 | 0,45% | 1.349.346,00 |
| 17.11.2025 | 153,20 | 154,00 | 149,21 | 149,41 | -2,45% | 1.183.453,00 |
| 13.11.2025 | 154,30 | 156,50 | 152,61 | 153,17 | -1,44% | 1.034.970,00 |
| 12.11.2025 | 154,57 | 156,95 | 154,00 | 155,40 | 0,32% | 1.163.904,00 |
| 11.11.2025 | 152,64 | 155,86 | 151,80 | 154,90 | 2,02% | 1.314.856,00 |
| 10.11.2025 | 153,04 | 153,52 | 149,40 | 151,83 | -0,54% | 1.330.436,00 |
| 07.11.2025 | 150,16 | 153,02 | 149,28 | 152,65 | 1,77% | 1.674.745,00 |
| 06.11.2025 | 150,91 | 152,01 | 149,97 | 149,99 | -0,05% | 1.074.643,00 |
| 05.11.2025 | 151,21 | 151,21 | 146,68 | 150,07 | -0,90% | 1.822.337,00 |
| 04.11.2025 | 149,51 | 152,69 | 149,51 | 151,44 | 0,55% | 1.643.528,00 |
| 03.11.2025 | 151,84 | 151,84 | 147,85 | 150,61 | -1,19% | 1.585.568,00 |
| 31.10.2025 | 151,93 | 153,22 | 150,54 | 152,43 | -0,30% | 1.457.816,00 |
| 30.10.2025 | 152,27 | 155,40 | 150,50 | 152,89 | 0,12% | 1.407.672,00 |
| 29.10.2025 | 157,51 | 158,99 | 152,45 | 152,71 | -4,22% | 2.119.135,00 |
| 28.10.2025 | 161,07 | 161,58 | 159,18 | 159,44 | -1,05% | 1.239.720,00 |
| 27.10.2025 | 164,02 | 164,07 | 160,99 | 161,13 | -1,12% | 1.886.207,00 |
| 24.10.2025 | 164,75 | 165,64 | 161,40 | 162,96 | -0,76% | 1.780.455,00 |
| 23.10.2025 | 163,78 | 171,00 | 161,77 | 164,20 | 0,26% | 4.017.096,00 |
| 22.10.2025 | 160,76 | 164,60 | 160,76 | 163,77 | 1,80% | 3.262.537,00 |
| 21.10.2025 | 159,81 | 162,24 | 159,16 | 160,88 | 0,63% | 1.284.940,00 |
| 20.10.2025 | 158,00 | 160,19 | 156,93 | 159,88 | 1,76% | 1.087.061,00 |
| 17.10.2025 | 154,83 | 157,32 | 154,57 | 157,12 | 1,09% | 1.149.679,00 |
| 16.10.2025 | 157,41 | 157,79 | 154,57 | 155,42 | -0,89% | 1.030.106,00 |
| 15.10.2025 | 155,77 | 157,60 | 155,33 | 156,82 | 1,59% | 1.430.720,00 |
| 14.10.2025 | 151,86 | 154,86 | 151,52 | 154,36 | 0,94% | 1.220.340,00 |
| 13.10.2025 | 151,35 | 153,68 | 151,26 | 152,93 | 1,70% | 1.064.419,00 |
| 10.10.2025 | 152,68 | 153,99 | 150,12 | 150,38 | -1,36% | 1.178.782,00 |
| 09.10.2025 | 152,06 | 153,18 | 150,96 | 152,46 | 0,50% | 1.166.084,00 |
| 08.10.2025 | 151,58 | 153,08 | 150,06 | 151,70 | -0,65% | 1.345.344,00 |
| 07.10.2025 | 153,13 | 154,02 | 151,73 | 152,69 | -0,54% | 994.122,00 |
| 06.10.2025 | 155,52 | 156,84 | 152,80 | 153,52 | -1,36% | 1.155.648,00 |
| 02.10.2025 | 155,58 | 155,87 | 154,14 | 155,63 | -0,59% | 1.311.426,00 |
| 01.10.2025 | 157,28 | 158,29 | 155,70 | 156,56 | -0,63% | 1.445.205,00 |
| 30.09.2025 | 159,00 | 159,16 | 155,58 | 157,56 | -0,88% | 1.621.886,00 |
| 29.09.2025 | 158,88 | 159,62 | 157,58 | 158,96 | 0,61% | 1.744.687,00 |
| 26.09.2025 | 156,62 | 158,13 | 155,48 | 158,00 | 1,09% | 1.349.177,00 |
| 25.09.2025 | 156,01 | 157,35 | 155,08 | 156,30 | -0,52% | 1.332.444,00 |
| 24.09.2025 | 163,21 | 163,21 | 156,62 | 157,12 | -3,66% | 2.125.399,00 |
| 23.09.2025 | 162,19 | 164,50 | 161,66 | 163,09 | 0,30% | 1.193.341,00 |
| 22.09.2025 | 164,15 | 164,52 | 161,88 | 162,61 | -0,93% | 1.140.317,00 |
| 19.09.2025 | 165,67 | 166,36 | 163,66 | 164,14 | -0,96% | 2.905.567,00 |
| 18.09.2025 | 164,52 | 166,39 | 164,07 | 165,73 | 0,85% | 1.084.080,00 |
| 17.09.2025 | 163,91 | 166,32 | 163,64 | 164,33 | 0,92% | 1.554.064,00 |