15,580$
5,13%
Echtzeit-Aktienkurs Cushman and Wakefield PLC
Bid:
Ask:
Aktienkurse zur Cushman and Wakefield PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 15,00 | 15,74 | 14,85 | 15,58 | 5,13% | 2.480.025,00 |
| 21.08.2025 | 14,66 | 15,10 | 14,45 | 14,82 | -0,40% | 2.074.166,00 |
| 20.08.2025 | 15,07 | 15,17 | 14,81 | 14,88 | -1,65% | 2.034.403,00 |
| 19.08.2025 | 14,90 | 15,17 | 14,90 | 15,13 | 1,89% | 2.059.015,00 |
| 18.08.2025 | 14,72 | 14,94 | 14,72 | 14,85 | 0,47% | 1.822.447,00 |
| 15.08.2025 | 14,98 | 14,98 | 14,69 | 14,78 | -0,87% | 2.188.899,00 |
| 14.08.2025 | 14,62 | 15,04 | 14,41 | 14,91 | -0,47% | 2.788.994,00 |
| 13.08.2025 | 14,36 | 14,99 | 14,30 | 14,98 | 5,42% | 2.710.308,00 |
| 12.08.2025 | 13,74 | 14,27 | 13,65 | 14,21 | 5,26% | 2.106.283,00 |
| 11.08.2025 | 13,66 | 13,89 | 13,50 | 13,50 | -1,39% | 2.834.644,00 |
| 08.08.2025 | 13,84 | 13,95 | 13,51 | 13,69 | 2,24% | 2.984.446,00 |
| 07.08.2025 | 13,88 | 13,90 | 13,14 | 13,39 | -2,05% | 1.831.535,00 |
| 06.08.2025 | 13,39 | 13,79 | 13,24 | 13,67 | 2,09% | 3.933.866,00 |
| 05.08.2025 | 12,95 | 13,39 | 11,59 | 13,39 | 8,69% | 5.315.073,00 |
| 04.08.2025 | 12,16 | 12,47 | 12,00 | 12,32 | 3,27% | 3.438.668,00 |
| 01.08.2025 | 11,72 | 12,02 | 11,68 | 11,93 | -2,13% | 2.361.159,00 |
| 31.07.2025 | 12,25 | 12,47 | 12,19 | 12,19 | -0,57% | 2.597.880,00 |
| 30.07.2025 | 12,17 | 12,58 | 12,13 | 12,26 | -1,21% | 2.241.214,00 |
| 29.07.2025 | 12,02 | 12,68 | 12,02 | 12,41 | 5,17% | 3.605.084,00 |
| 28.07.2025 | 11,85 | 11,99 | 11,79 | 11,80 | -0,67% | 1.848.420,00 |
| 25.07.2025 | 11,73 | 11,89 | 11,58 | 11,88 | 1,80% | 1.552.734,00 |
| 24.07.2025 | 11,61 | 11,77 | 11,59 | 11,67 | -0,51% | 1.501.663,00 |
| 23.07.2025 | 11,64 | 11,89 | 11,62 | 11,73 | 1,30% | 2.067.822,00 |
| 22.07.2025 | 11,53 | 11,69 | 11,42 | 11,58 | 1,49% | 1.540.397,00 |
| 21.07.2025 | 11,41 | 11,71 | 11,32 | 11,41 | 2,06% | 1.885.235,00 |
| 18.07.2025 | 11,34 | 11,38 | 11,16 | 11,18 | -0,89% | 2.115.086,00 |
| 17.07.2025 | 11,21 | 11,38 | 11,08 | 11,28 | 0,53% | 2.027.399,00 |
| 16.07.2025 | 11,19 | 11,31 | 10,94 | 11,22 | 1,17% | 2.249.606,00 |
| 15.07.2025 | 11,66 | 11,71 | 11,09 | 11,09 | -4,56% | 2.088.014,00 |
| 14.07.2025 | 11,70 | 11,78 | 11,60 | 11,62 | -0,68% | 1.988.639,00 |
| 11.07.2025 | 11,66 | 11,83 | 11,60 | 11,70 | -1,10% | 2.823.535,00 |
| 10.07.2025 | 11,39 | 11,90 | 11,39 | 11,83 | 3,05% | 1.856.206,00 |
| 09.07.2025 | 11,56 | 11,62 | 11,26 | 11,48 | 0,26% | 1.675.035,00 |
| 08.07.2025 | 11,66 | 11,84 | 11,44 | 11,45 | -1,29% | 2.382.733,00 |
| 07.07.2025 | 11,69 | 11,84 | 11,52 | 11,60 | -2,11% | 1.876.930,00 |
| 03.07.2025 | 11,68 | 11,87 | 11,62 | 11,85 | 1,72% | 1.103.348,00 |
| 02.07.2025 | 11,42 | 11,72 | 11,31 | 11,65 | 2,28% | 2.729.440,00 |
| 01.07.2025 | 10,99 | 11,60 | 10,98 | 11,39 | 2,89% | 2.062.569,00 |
| 30.06.2025 | 11,24 | 11,24 | 10,97 | 11,07 | -0,54% | 1.786.627,00 |
| 27.06.2025 | 11,01 | 11,33 | 10,95 | 11,13 | 1,27% | 4.079.344,00 |
| 26.06.2025 | 10,80 | 11,01 | 10,74 | 10,99 | 2,42% | 1.669.912,00 |
| 25.06.2025 | 11,07 | 11,15 | 10,71 | 10,73 | -3,07% | 2.692.311,00 |
| 24.06.2025 | 11,00 | 11,13 | 10,93 | 11,07 | 1,65% | 1.667.029,00 |
| 23.06.2025 | 10,42 | 10,93 | 10,41 | 10,89 | 3,91% | 1.413.821,00 |
| 20.06.2025 | 10,51 | 10,64 | 10,42 | 10,48 | 0,77% | 2.411.407,00 |
| 18.06.2025 | 10,24 | 10,50 | 10,19 | 10,40 | 1,36% | 1.881.127,00 |
| 17.06.2025 | 10,47 | 10,57 | 10,14 | 10,26 | -3,39% | 1.523.713,00 |
| 16.06.2025 | 10,57 | 10,71 | 10,49 | 10,62 | 2,02% | 1.335.540,00 |
| 13.06.2025 | 10,47 | 10,56 | 10,33 | 10,41 | -3,61% | 1.399.837,00 |
| 12.06.2025 | 10,63 | 10,86 | 10,49 | 10,80 | 1,41% | 1.609.257,00 |
| 11.06.2025 | 10,85 | 11,02 | 10,65 | 10,65 | -0,93% | 1.337.609,00 |
| 10.06.2025 | 10,51 | 10,80 | 10,42 | 10,75 | 3,76% | 1.372.477,00 |
| 09.06.2025 | 10,36 | 10,49 | 10,24 | 10,36 | 1,07% | 2.482.775,00 |
| 06.06.2025 | 10,36 | 10,39 | 10,14 | 10,25 | 0,69% | 849.550,00 |
| 05.06.2025 | 10,20 | 10,35 | 10,10 | 10,18 | -0,88% | 1.281.858,00 |
| 04.06.2025 | 10,06 | 10,28 | 10,01 | 10,27 | 2,09% | 1.540.852,00 |
| 03.06.2025 | 9,96 | 10,06 | 9,80 | 10,06 | 1,31% | 1.399.652,00 |
| 02.06.2025 | 10,05 | 10,05 | 9,68 | 9,93 | -1,00% | 1.256.142,00 |
| 30.05.2025 | 10,06 | 10,16 | 9,93 | 10,03 | -0,99% | 1.439.904,00 |
| 29.05.2025 | 10,06 | 10,14 | 9,96 | 10,13 | 1,50% | 1.079.801,00 |
| 28.05.2025 | 10,03 | 10,08 | 9,94 | 9,98 | -0,60% | 1.244.951,00 |
| 27.05.2025 | 9,86 | 10,09 | 9,77 | 10,04 | 4,26% | 1.207.456,00 |
| 23.05.2025 | 9,43 | 9,72 | 9,43 | 9,63 | 0,10% | 1.534.089,00 |
| 22.05.2025 | 9,50 | 9,67 | 9,43 | 9,62 | 1,05% | 1.382.529,00 |
| 21.05.2025 | 10,06 | 10,14 | 9,49 | 9,52 | -7,03% | 1.422.905,00 |
| 20.05.2025 | 10,22 | 10,35 | 10,21 | 10,24 | -1,16% | 953.774,00 |
| 19.05.2025 | 10,31 | 10,43 | 10,20 | 10,36 | -1,80% | 1.383.225,00 |
| 16.05.2025 | 10,61 | 10,70 | 10,53 | 10,55 | -0,28% | 1.577.108,00 |
| 15.05.2025 | 10,45 | 10,61 | 10,39 | 10,58 | 0,57% | 1.242.245,00 |
| 14.05.2025 | 10,78 | 10,80 | 10,49 | 10,52 | -2,59% | 1.417.819,00 |
| 13.05.2025 | 11,01 | 11,08 | 10,79 | 10,80 | -1,82% | 1.450.073,00 |
| 12.05.2025 | 10,88 | 11,03 | 10,75 | 11,00 | 7,21% | 2.039.466,00 |
| 09.05.2025 | 10,31 | 10,39 | 10,15 | 10,26 | 0,20% | 1.910.928,00 |
| 08.05.2025 | 10,11 | 10,36 | 10,05 | 10,24 | 2,71% | 2.378.059,00 |
| 07.05.2025 | 9,95 | 10,03 | 9,88 | 9,97 | 1,32% | 1.835.389,00 |
| 06.05.2025 | 9,86 | 9,98 | 9,80 | 9,84 | -1,70% | 2.300.500,00 |
| 05.05.2025 | 9,94 | 10,19 | 9,91 | 10,01 | -0,69% | 2.753.404,00 |
| 02.05.2025 | 9,86 | 10,12 | 9,79 | 10,08 | 5,00% | 2.591.885,00 |
| 01.05.2025 | 9,44 | 9,78 | 9,41 | 9,60 | 2,45% | 2.581.811,00 |
| 30.04.2025 | 9,28 | 9,44 | 9,10 | 9,37 | -0,43% | 2.783.817,00 |
| 29.04.2025 | 9,21 | 9,58 | 9,11 | 9,41 | 4,44% | 4.022.103,00 |
| 28.04.2025 | 8,77 | 9,03 | 8,67 | 9,01 | 2,39% | 3.501.644,00 |
| 25.04.2025 | 8,92 | 8,92 | 8,68 | 8,80 | -1,79% | 1.343.849,00 |
| 24.04.2025 | 8,44 | 9,04 | 8,36 | 8,96 | 5,16% | 3.205.882,00 |
| 23.04.2025 | 8,48 | 8,90 | 8,47 | 8,52 | 4,16% | 3.513.429,00 |
| 22.04.2025 | 8,07 | 8,28 | 8,05 | 8,18 | 3,54% | 2.111.710,00 |
| 21.04.2025 | 8,20 | 8,27 | 7,82 | 7,90 | -4,59% | 2.043.219,00 |
| 17.04.2025 | 8,16 | 8,38 | 8,13 | 8,28 | 1,60% | 3.141.501,00 |
| 16.04.2025 | 8,25 | 8,38 | 8,09 | 8,15 | -1,09% | 3.404.485,00 |
| 15.04.2025 | 8,34 | 8,41 | 8,16 | 8,24 | -0,36% | 3.057.521,00 |
| 14.04.2025 | 8,30 | 8,34 | 7,98 | 8,27 | 2,61% | 4.152.057,00 |
| 11.04.2025 | 7,85 | 8,09 | 7,65 | 8,06 | 0,88% | 4.186.133,00 |
| 10.04.2025 | 8,36 | 8,43 | 7,67 | 7,99 | -6,88% | 4.528.326,00 |
| 09.04.2025 | 8,02 | 8,84 | 7,64 | 8,58 | 5,28% | 6.847.694,00 |
| 08.04.2025 | 9,05 | 9,10 | 7,94 | 8,15 | -6,21% | 3.257.351,00 |
| 07.04.2025 | 8,58 | 9,15 | 8,33 | 8,69 | -3,44% | 3.077.862,00 |
| 04.04.2025 | 9,05 | 9,10 | 8,48 | 9,00 | -4,66% | 1.962.902,00 |
| 03.04.2025 | 9,91 | 9,96 | 9,42 | 9,44 | -8,97% | 1.694.193,00 |
| 02.04.2025 | 10,00 | 10,37 | 9,95 | 10,37 | 2,07% | 1.676.936,00 |
| 01.04.2025 | 10,17 | 10,30 | 9,98 | 10,16 | -0,59% | 803.693,00 |