123,840$
-7,09%
Echtzeit-Aktienkurs Cbre Group
Bid:
Ask:
Aktienkurse zur Cbre Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 145,27 | 145,27 | 142,74 | 142,77 | -1,25% | 1.227.097,00 |
| 06.02.2025 | 147,13 | 147,75 | 143,21 | 144,58 | -1,73% | 1.982.003,00 |
| 05.02.2025 | 144,98 | 147,44 | 144,00 | 147,13 | 2,27% | 1.670.259,00 |
| 04.02.2025 | 142,71 | 144,32 | 141,77 | 143,87 | 0,91% | 1.118.231,00 |
| 03.02.2025 | 142,48 | 143,69 | 139,83 | 142,57 | -1,50% | 1.833.008,00 |
| 31.01.2025 | 144,84 | 147,10 | 144,38 | 144,74 | 0,06% | 2.156.554,00 |
| 30.01.2025 | 143,79 | 146,83 | 142,63 | 144,65 | 2,13% | 2.039.558,00 |
| 29.01.2025 | 143,00 | 143,73 | 141,36 | 141,64 | -0,67% | 2.485.511,00 |
| 28.01.2025 | 143,24 | 143,69 | 142,03 | 142,60 | -0,36% | 1.959.148,00 |
| 27.01.2025 | 141,07 | 143,57 | 140,28 | 143,12 | 1,41% | 1.520.860,00 |
| 24.01.2025 | 138,31 | 141,77 | 138,31 | 141,13 | 0,08% | 1.043.912,00 |
| 23.01.2025 | 139,01 | 141,35 | 138,74 | 141,02 | 1,13% | 1.647.577,00 |
| 22.01.2025 | 141,25 | 141,25 | 138,91 | 139,44 | -1,06% | 2.202.758,00 |
| 21.01.2025 | 138,50 | 141,13 | 138,50 | 140,94 | 2,94% | 2.018.296,00 |
| 17.01.2025 | 135,71 | 137,25 | 134,41 | 136,91 | 1,60% | 2.146.121,00 |
| 16.01.2025 | 130,76 | 135,44 | 130,76 | 134,75 | 2,63% | 1.621.308,00 |
| 15.01.2025 | 131,88 | 132,80 | 130,29 | 131,30 | 5,12% | 2.088.335,00 |
| 14.01.2025 | 126,69 | 127,14 | 124,19 | 124,91 | 1,09% | 1.527.832,00 |
| 13.01.2025 | 122,61 | 123,65 | 121,24 | 123,56 | -0,09% | 1.926.069,00 |
| 10.01.2025 | 126,65 | 127,37 | 120,26 | 123,67 | -4,71% | 2.794.625,00 |
| 08.01.2025 | 128,65 | 130,00 | 127,44 | 129,78 | 0,89% | 1.593.943,00 |
| 07.01.2025 | 132,95 | 133,57 | 128,34 | 128,64 | -2,83% | 1.640.142,00 |
| 06.01.2025 | 131,88 | 133,92 | 131,38 | 132,39 | 0,68% | 1.527.836,00 |
| 03.01.2025 | 131,00 | 131,88 | 129,47 | 131,50 | 1,23% | 1.151.462,00 |
| 02.01.2025 | 132,02 | 132,20 | 128,78 | 129,90 | -1,06% | 1.225.330,00 |
| 31.12.2024 | 130,99 | 131,88 | 130,20 | 131,29 | 0,78% | 1.609.410,00 |
| 30.12.2024 | 129,73 | 131,10 | 128,57 | 130,27 | -0,28% | 1.073.572,00 |
| 27.12.2024 | 131,01 | 132,17 | 130,19 | 130,63 | -1,04% | 968.871,00 |
| 26.12.2024 | 131,00 | 132,30 | 131,00 | 132,00 | 0,06% | 775.635,00 |
| 24.12.2024 | 130,12 | 132,09 | 129,79 | 131,92 | 1,08% | 1.026.032,00 |
| 23.12.2024 | 127,71 | 130,68 | 127,00 | 130,51 | 1,05% | 1.565.548,00 |
| 20.12.2024 | 126,71 | 130,25 | 126,40 | 129,16 | 2,79% | 5.666.055,00 |
| 19.12.2024 | 129,21 | 131,33 | 125,38 | 125,65 | -2,54% | 2.462.992,00 |
| 18.12.2024 | 136,91 | 136,91 | 128,59 | 128,92 | -5,09% | 2.512.966,00 |
| 17.12.2024 | 136,65 | 137,76 | 135,52 | 135,83 | -1,52% | 2.194.733,00 |
| 16.12.2024 | 139,00 | 139,94 | 137,74 | 137,93 | 0,46% | 2.604.568,00 |
| 13.12.2024 | 138,78 | 139,98 | 136,01 | 137,30 | -1,71% | 2.001.306,00 |
| 12.12.2024 | 137,17 | 140,70 | 136,92 | 139,69 | 1,47% | 2.146.505,00 |
| 11.12.2024 | 137,30 | 138,80 | 136,86 | 137,66 | 1,31% | 1.613.240,00 |
| 10.12.2024 | 136,74 | 138,96 | 135,54 | 135,88 | -1,03% | 1.326.727,00 |
| 09.12.2024 | 137,66 | 138,52 | 136,23 | 137,29 | -0,43% | 1.406.393,00 |
| 06.12.2024 | 138,79 | 139,70 | 137,66 | 137,88 | 1,07% | 1.131.192,00 |
| 05.12.2024 | 136,78 | 138,00 | 135,97 | 136,42 | -0,97% | 1.379.641,00 |
| 04.12.2024 | 135,88 | 137,79 | 133,57 | 137,75 | 0,45% | 2.098.516,00 |
| 03.12.2024 | 138,23 | 138,59 | 136,88 | 137,13 | -0,91% | 1.524.117,00 |
| 02.12.2024 | 140,27 | 140,46 | 137,75 | 138,39 | -1,14% | 1.677.314,00 |
| 29.11.2024 | 140,19 | 141,41 | 139,00 | 139,99 | -0,51% | 1.344.161,00 |
| 27.11.2024 | 141,11 | 142,00 | 140,30 | 140,71 | 0,20% | 1.734.917,00 |
| 26.11.2024 | 139,24 | 141,05 | 138,93 | 140,43 | 1,25% | 2.211.896,00 |
| 25.11.2024 | 136,59 | 140,97 | 135,55 | 138,69 | 2,41% | 4.551.744,00 |
| 22.11.2024 | 134,31 | 135,72 | 132,66 | 135,43 | 2,77% | 2.324.198,00 |
| 20.11.2024 | 131,10 | 131,97 | 130,11 | 131,78 | -0,29% | 1.446.912,00 |
| 19.11.2024 | 132,06 | 133,42 | 130,96 | 132,16 | -0,38% | 1.901.323,00 |
| 18.11.2024 | 129,66 | 132,84 | 129,19 | 132,67 | 1,87% | 1.872.105,00 |
| 15.11.2024 | 132,14 | 132,42 | 130,02 | 130,23 | -1,34% | 1.659.026,00 |
| 14.11.2024 | 133,71 | 135,11 | 131,30 | 132,00 | -2,62% | 2.215.320,00 |
| 13.11.2024 | 134,76 | 136,40 | 134,76 | 135,55 | 1,31% | 1.551.983,00 |
| 12.11.2024 | 134,71 | 136,77 | 133,73 | 133,80 | -1,47% | 1.552.635,00 |
| 11.11.2024 | 137,02 | 137,93 | 135,41 | 135,80 | -0,21% | 2.027.114,00 |
| 08.11.2024 | 132,75 | 137,09 | 131,19 | 136,08 | 3,05% | 1.689.729,00 |
| 07.11.2024 | 129,84 | 132,71 | 129,84 | 132,05 | 2,05% | 2.405.884,00 |
| 06.11.2024 | 136,50 | 136,92 | 127,91 | 129,40 | -3,95% | 2.591.220,00 |