114,800€
0,13%
Echtzeit-Aktienkurs CBRE Group Inc.
Bid:
Ask:
Aktienkurse zur CBRE Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 114,50 | 115,73 | 113,98 | 115,03 | 0,33% | - |
| 28.09.2026 | 117,83 | 118,00 | 113,28 | 114,65 | -3,43% | - |
| 25.09.2026 | 120,13 | 120,93 | 118,33 | 118,73 | -1,23% | - |
| 24.09.2026 | 119,33 | 121,88 | 118,90 | 120,20 | 0,52% | - |
| 23.09.2026 | 123,55 | 123,80 | 118,88 | 119,58 | -2,84% | - |
| 22.09.2026 | 124,85 | 125,95 | 122,25 | 123,08 | -1,42% | - |
| 21.09.2026 | 122,13 | 124,93 | 122,10 | 124,85 | 2,88% | - |
| 18.09.2026 | 121,70 | 121,85 | 119,88 | 121,35 | -0,41% | - |
| 17.09.2026 | 121,50 | 123,55 | 121,18 | 121,85 | 1,02% | - |
| 16.09.2026 | 121,63 | 124,43 | 120,58 | 120,63 | -0,49% | - |
| 15.09.2026 | 121,88 | 122,13 | 119,88 | 121,23 | -0,64% | - |
| 14.09.2026 | 120,93 | 123,40 | 120,75 | 122,00 | 0,76% | - |
| 11.09.2026 | 119,25 | 122,40 | 119,23 | 121,08 | 1,98% | - |
| 10.09.2026 | 120,28 | 120,53 | 118,23 | 118,73 | -1,58% | - |
| 09.09.2026 | 122,50 | 122,95 | 120,48 | 120,63 | -1,53% | - |
| 08.09.2026 | 126,85 | 127,20 | 122,33 | 122,50 | -3,47% | 10,00 |
| 07.09.2026 | 127,23 | 127,90 | 126,83 | 126,90 | 0,14% | 1,00 |
| 04.09.2026 | 128,00 | 128,13 | 125,23 | 126,73 | -1,11% | - |
| 03.09.2026 | 122,53 | 129,00 | 122,28 | 128,15 | 4,36% | - |
| 02.09.2026 | 124,63 | 126,70 | 122,30 | 122,80 | -1,41% | - |
| 01.09.2026 | 125,75 | 125,85 | 123,28 | 124,55 | -1,05% | - |
| 31.08.2026 | 129,80 | 129,95 | 125,83 | 125,88 | -3,36% | - |
| 28.08.2026 | 126,18 | 130,88 | 126,18 | 130,25 | 2,86% | - |
| 27.08.2026 | 129,27 | 129,77 | 126,48 | 126,63 | -1,97% | - |
| 26.08.2026 | 129,98 | 130,43 | 128,80 | 129,18 | -0,54% | - |
| 25.08.2026 | 130,58 | 130,95 | 128,55 | 129,88 | -0,15% | - |
| 24.08.2026 | 130,00 | 132,15 | 128,85 | 130,08 | -0,17% | - |
| 21.08.2026 | 129,85 | 131,02 | 128,75 | 130,30 | 0,29% | - |
| 20.08.2026 | 132,90 | 133,02 | 129,75 | 129,93 | -2,11% | - |
| 19.08.2026 | 126,83 | 133,98 | 126,83 | 132,73 | 3,19% | - |
| 18.08.2026 | 127,23 | 130,10 | 127,00 | 128,63 | 0,41% | 67,00 |
| 17.08.2026 | 132,20 | 132,23 | 127,88 | 128,10 | -2,92% | 1,00 |
| 14.08.2026 | 131,65 | 132,43 | 129,95 | 131,95 | 0,15% | - |
| 13.08.2026 | 128,02 | 131,75 | 127,35 | 131,75 | 2,77% | 35,00 |
| 12.08.2026 | 127,90 | 128,70 | 126,50 | 128,20 | 0,20% | - |
| 11.08.2026 | 124,78 | 128,48 | 124,65 | 127,95 | 2,63% | 1,00 |
| 10.08.2026 | 128,50 | 128,80 | 124,30 | 124,68 | -3,24% | - |
| 07.08.2026 | 127,95 | 131,88 | 126,90 | 128,85 | 1,26% | 1,00 |
| 06.08.2026 | 131,15 | 132,15 | 126,65 | 127,25 | -2,70% | 207,00 |
| 05.08.2026 | 131,48 | 131,93 | 129,58 | 130,77 | -0,32% | - |
| 04.08.2026 | 129,30 | 131,90 | 128,20 | 131,20 | 1,80% | 10,00 |
| 03.08.2026 | 128,05 | 128,90 | 126,35 | 128,88 | 1,26% | - |
| 31.07.2026 | 130,52 | 131,15 | 125,70 | 127,28 | -2,08% | - |
| 30.07.2026 | 129,30 | 130,52 | 125,60 | 129,98 | 0,87% | 75,00 |
| 29.07.2026 | 128,83 | 134,50 | 126,33 | 128,85 | -0,73% | 58,00 |
| 28.07.2026 | 126,43 | 130,83 | 125,80 | 129,80 | 2,43% | 17,00 |
| 27.07.2026 | 123,43 | 127,08 | 123,20 | 126,73 | 3,30% | - |
| 24.07.2026 | 119,08 | 123,40 | 118,93 | 122,68 | 2,68% | - |
| 23.07.2026 | 119,73 | 120,00 | 118,05 | 119,48 | -0,23% | - |
| 22.07.2026 | 121,05 | 122,55 | 118,85 | 119,75 | -1,44% | - |
| 21.07.2026 | 122,05 | 122,75 | 120,70 | 121,50 | 0,06% | - |
| 20.07.2026 | 123,20 | 124,05 | 120,88 | 121,43 | -1,52% | - |
| 17.07.2026 | 124,55 | 126,65 | 122,63 | 123,30 | -1,28% | 142,00 |
| 16.07.2026 | 123,35 | 125,18 | 122,75 | 124,90 | 1,73% | - |
| 15.07.2026 | 116,68 | 125,13 | 116,08 | 122,78 | 4,82% | - |
| 14.07.2026 | 121,25 | 121,90 | 117,13 | 117,13 | -3,44% | 48,00 |
| 13.07.2026 | 121,68 | 123,73 | 121,03 | 121,30 | -1,02% | - |
| 10.07.2026 | 123,15 | 125,48 | 122,23 | 122,55 | -0,63% | 97,00 |
| 09.07.2026 | 122,90 | 124,33 | 121,33 | 123,33 | 0,69% | - |
| 08.07.2026 | 125,75 | 126,23 | 121,65 | 122,48 | -2,89% | 109,00 |
| 07.07.2026 | 122,55 | 127,33 | 122,55 | 126,13 | 2,60% | - |
| 06.07.2026 | 124,25 | 124,70 | 122,48 | 122,93 | -1,09% | 3,00 |
| 03.07.2026 | 124,15 | 124,33 | 123,90 | 124,28 | 0,59% | - |
| 02.07.2026 | 121,50 | 123,75 | 120,83 | 123,55 | 1,75% | - |
| 01.07.2026 | 117,80 | 122,65 | 117,80 | 121,43 | 2,77% | 168,00 |
| 30.06.2026 | 119,70 | 119,73 | 117,33 | 118,15 | -0,84% | - |
| 29.06.2026 | 121,88 | 121,93 | 117,98 | 119,15 | -0,44% | 21,00 |
| 26.06.2026 | 117,45 | 120,48 | 116,88 | 119,68 | 1,18% | 20,00 |
| 25.06.2026 | 118,53 | 120,68 | 117,90 | 118,28 | 0,47% | 5,00 |
| 24.06.2026 | 117,43 | 119,63 | 116,60 | 117,73 | 0,32% | 20,00 |
| 23.06.2026 | 112,73 | 117,40 | 112,08 | 117,35 | 3,12% | 5,00 |
| 22.06.2026 | 114,58 | 115,55 | 112,65 | 113,80 | -0,68% | 1,00 |
| 19.06.2026 | 114,60 | 114,78 | 114,33 | 114,58 | 0,37% | - |
| 18.06.2026 | 114,38 | 116,70 | 113,23 | 114,15 | -0,83% | 10,00 |
| 17.06.2026 | 116,95 | 119,15 | 115,08 | 115,10 | -1,85% | - |
| 16.06.2026 | 115,70 | 117,93 | 115,05 | 117,28 | 1,87% | - |
| 15.06.2026 | 116,35 | 118,15 | 114,60 | 115,13 | -0,11% | 6,00 |
| 12.06.2026 | 114,10 | 116,23 | 113,73 | 115,25 | 1,07% | - |
| 11.06.2026 | 116,60 | 117,20 | 113,25 | 114,03 | -2,31% | - |
| 10.06.2026 | 117,50 | 118,08 | 115,58 | 116,73 | -1,04% | - |
| 09.06.2026 | 114,48 | 118,93 | 113,55 | 117,95 | 2,63% | - |
| 08.06.2026 | 113,48 | 116,18 | 113,00 | 114,93 | 1,17% | 6,00 |
| 05.06.2026 | 112,15 | 114,43 | 111,88 | 113,60 | 0,93% | - |
| 04.06.2026 | 108,10 | 112,75 | 107,70 | 112,55 | 3,78% | 20,00 |
| 03.06.2026 | 110,00 | 110,15 | 107,80 | 108,45 | -1,86% | 76,00 |
| 02.06.2026 | 106,83 | 111,23 | 105,50 | 110,50 | 3,03% | - |
| 01.06.2026 | 107,60 | 107,78 | 104,78 | 107,25 | 0,09% | 587,00 |
| 29.05.2026 | 108,40 | 109,00 | 106,45 | 107,15 | -1,13% | 8,00 |
| 28.05.2026 | 112,10 | 112,10 | 107,80 | 108,38 | -2,76% | - |
| 27.05.2026 | 111,53 | 113,35 | 109,50 | 111,45 | 0,11% | 25,00 |
| 26.05.2026 | 113,35 | 113,55 | 110,23 | 111,33 | -2,05% | - |
| 25.05.2026 | 113,65 | 113,83 | 112,85 | 113,65 | 0,18% | 5,00 |
| 22.05.2026 | 113,10 | 113,88 | 112,08 | 113,45 | 1,25% | 1,00 |
| 21.05.2026 | 112,83 | 114,23 | 110,30 | 112,05 | -0,36% | 29,00 |
| 20.05.2026 | 110,48 | 113,45 | 109,63 | 112,45 | 1,70% | 19,00 |
| 19.05.2026 | 111,83 | 114,35 | 110,40 | 110,58 | -1,69% | 154,00 |
| 18.05.2026 | 111,10 | 114,23 | 110,88 | 112,48 | 0,54% | 582,00 |
| 15.05.2026 | 113,03 | 113,60 | 108,78 | 111,88 | -1,10% | 1,00 |
| 14.05.2026 | 120,33 | 121,88 | 112,45 | 113,13 | -5,55% | 50,00 |
| 13.05.2026 | 123,00 | 123,50 | 119,20 | 119,78 | -2,58% | - |