128,636$
0,78%
Echtzeit-Aktienkurs CBRE Group Inc.
Bid:
Ask:
Aktienkurse zur CBRE Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 129,02 | 129,48 | 127,90 | 128,57 | 0,73% | 839.230,00 |
| 05.06.2025 | 127,59 | 128,78 | 126,72 | 127,64 | 0,18% | 1.222.924,00 |
| 04.06.2025 | 125,23 | 127,87 | 124,24 | 127,41 | 1,98% | 1.456.187,00 |
| 03.06.2025 | 124,71 | 125,09 | 123,17 | 124,94 | 0,31% | 2.005.671,00 |
| 02.06.2025 | 124,55 | 124,67 | 121,83 | 124,56 | -0,37% | 1.136.225,00 |
| 30.05.2025 | 124,58 | 125,25 | 123,08 | 125,02 | 0,28% | 5.352.243,00 |
| 29.05.2025 | 124,85 | 125,19 | 122,65 | 124,67 | 0,80% | 1.573.466,00 |
| 28.05.2025 | 124,03 | 124,53 | 122,82 | 123,68 | -0,19% | 1.182.328,00 |
| 27.05.2025 | 121,33 | 124,07 | 120,60 | 123,91 | 2,30% | 2.600.079,00 |
| 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% | 2.768.615,00 |
| 21.05.2025 | 126,60 | 127,07 | 120,79 | 120,87 | -5,81% | 2.553.016,00 |
| 20.05.2025 | 129,46 | 130,05 | 127,63 | 128,32 | -1,66% | 1.841.179,00 |
| 19.05.2025 | 129,18 | 131,25 | 128,91 | 130,49 | -0,85% | 1.817.140,00 |
| 16.05.2025 | 130,89 | 131,75 | 129,92 | 131,61 | 1,03% | 1.341.461,00 |
| 15.05.2025 | 129,42 | 130,54 | 127,99 | 130,27 | 0,94% | 1.230.113,00 |
| 14.05.2025 | 131,93 | 131,93 | 128,60 | 129,06 | -1,75% | 1.968.512,00 |
| 13.05.2025 | 132,70 | 133,04 | 131,04 | 131,36 | -1,00% | 1.720.242,00 |
| 12.05.2025 | 130,87 | 133,80 | 130,86 | 132,69 | 4,82% | 2.210.091,00 |
| 09.05.2025 | 125,51 | 126,97 | 125,51 | 126,59 | 0,84% | 1.307.403,00 |
| 08.05.2025 | 126,03 | 127,35 | 124,71 | 125,53 | 0,42% | 1.327.600,00 |
| 07.05.2025 | 124,07 | 125,94 | 123,93 | 125,01 | 0,91% | 1.081.461,00 |
| 06.05.2025 | 124,27 | 125,44 | 123,35 | 123,88 | -1,65% | 1.048.681,00 |
| 05.05.2025 | 125,74 | 127,23 | 125,31 | 125,96 | -0,48% | 1.314.233,00 |
| 02.05.2025 | 126,05 | 127,33 | 124,70 | 126,57 | 2,47% | 1.157.316,00 |
| 01.05.2025 | 122,42 | 125,64 | 122,07 | 123,52 | 1,10% | 1.591.612,00 |
| 30.04.2025 | 119,66 | 122,38 | 118,58 | 122,18 | 0,35% | 1.716.430,00 |
| 29.04.2025 | 120,91 | 122,24 | 119,51 | 121,75 | 0,32% | 1.438.778,00 |
| 28.04.2025 | 120,62 | 122,51 | 120,00 | 121,36 | 0,52% | 1.337.375,00 |
| 25.04.2025 | 121,64 | 122,74 | 120,38 | 120,73 | -1,75% | 1.717.608,00 |
| 24.04.2025 | 118,79 | 126,77 | 117,98 | 122,88 | 0,68% | 3.169.021,00 |
| 23.04.2025 | 121,13 | 125,95 | 120,99 | 122,05 | 3,27% | 3.440.851,00 |
| 22.04.2025 | 116,56 | 118,69 | 116,52 | 118,19 | 2,28% | 1.634.394,00 |
| 21.04.2025 | 116,99 | 117,15 | 113,74 | 115,56 | -1,75% | 2.845.679,00 |
| 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% | 1.902.335,00 |
| 15.04.2025 | 119,13 | 120,64 | 118,43 | 118,68 | -0,28% | 1.662.838,00 |
| 14.04.2025 | 117,45 | 119,67 | 116,49 | 119,01 | 2,64% | 1.838.872,00 |
| 11.04.2025 | 115,72 | 117,17 | 112,54 | 115,95 | -0,60% | 2.605.826,00 |
| 10.04.2025 | 118,18 | 119,00 | 113,25 | 116,65 | -3,81% | 2.613.353,00 |
| 09.04.2025 | 112,16 | 122,24 | 108,45 | 121,27 | 6,43% | 4.839.093,00 |
| 08.04.2025 | 123,03 | 123,03 | 111,59 | 113,94 | -2,74% | 2.687.225,00 |
| 07.04.2025 | 116,01 | 121,79 | 112,52 | 117,15 | -0,79% | 2.881.619,00 |
| 04.04.2025 | 118,30 | 120,88 | 114,46 | 118,08 | -4,65% | 2.543.476,00 |
| 03.04.2025 | 129,89 | 130,86 | 123,60 | 123,84 | -7,09% | 2.680.194,00 |
| 02.04.2025 | 129,05 | 133,71 | 128,94 | 133,29 | 1,74% | 1.177.024,00 |
| 01.04.2025 | 131,36 | 131,72 | 128,29 | 131,01 | 0,18% | 1.445.062,00 |
| 31.03.2025 | 127,56 | 131,46 | 127,08 | 130,78 | 1,02% | 2.424.193,00 |
| 28.03.2025 | 131,66 | 133,22 | 128,59 | 129,46 | -1,57% | 1.218.813,00 |
| 27.03.2025 | 133,58 | 133,58 | 130,61 | 131,52 | -0,83% | 1.779.013,00 |
| 26.03.2025 | 134,19 | 135,17 | 132,20 | 132,62 | -0,86% | 1.063.383,00 |
| 25.03.2025 | 133,82 | 135,33 | 132,47 | 133,77 | -0,07% | 1.362.415,00 |
| 24.03.2025 | 132,25 | 134,48 | 131,11 | 133,87 | 3,15% | 1.269.039,00 |
| 21.03.2025 | 128,74 | 129,94 | 126,87 | 129,78 | -0,27% | 3.452.817,00 |
| 20.03.2025 | 127,88 | 131,59 | 127,31 | 130,13 | 1,09% | 1.428.649,00 |
| 19.03.2025 | 126,98 | 129,66 | 126,12 | 128,73 | 1,92% | 2.341.152,00 |
| 18.03.2025 | 127,11 | 128,73 | 125,83 | 126,31 | -1,86% | 1.734.019,00 |
| 17.03.2025 | 125,69 | 129,49 | 125,28 | 128,70 | 2,48% | 1.521.753,00 |
| 14.03.2025 | 123,47 | 125,63 | 121,85 | 125,58 | 3,11% | 2.107.746,00 |
| 13.03.2025 | 126,56 | 127,64 | 121,00 | 121,79 | -4,28% | 2.063.128,00 |
| 12.03.2025 | 128,74 | 129,29 | 127,00 | 127,24 | 1,12% | 2.288.034,00 |
| 11.03.2025 | 126,31 | 128,02 | 124,16 | 125,83 | -0,07% | 2.811.652,00 |
| 10.03.2025 | 128,87 | 129,24 | 124,53 | 125,92 | -3,48% | 2.640.363,00 |
| 07.03.2025 | 134,00 | 134,14 | 127,00 | 130,46 | -2,39% | 2.611.263,00 |
| 06.03.2025 | 140,09 | 140,67 | 133,25 | 133,66 | -6,07% | 1.955.766,00 |
| 05.03.2025 | 139,25 | 142,92 | 138,07 | 142,30 | 1,94% | 2.144.384,00 |
| 04.03.2025 | 139,88 | 141,29 | 136,21 | 139,59 | -0,73% | 2.386.888,00 |
| 03.03.2025 | 141,50 | 142,83 | 139,49 | 140,62 | -0,93% | 1.357.348,00 |
| 28.02.2025 | 141,17 | 141,95 | 139,59 | 141,94 | 1,55% | 1.968.707,00 |
| 27.02.2025 | 139,08 | 142,50 | 139,08 | 139,78 | -0,64% | 1.588.984,00 |
| 26.02.2025 | 139,34 | 141,33 | 138,42 | 140,68 | 1,43% | 1.714.692,00 |
| 25.02.2025 | 138,76 | 140,21 | 137,70 | 138,70 | 0,59% | 2.710.303,00 |
| 24.02.2025 | 138,10 | 139,21 | 136,15 | 137,89 | 1,55% | 1.915.646,00 |
| 21.02.2025 | 141,59 | 141,87 | 135,19 | 135,78 | -4,16% | 1.481.086,00 |
| 20.02.2025 | 143,69 | 143,79 | 140,52 | 141,67 | -1,40% | 1.514.373,00 |
| 19.02.2025 | 143,59 | 143,90 | 140,54 | 143,68 | -0,08% | 1.470.407,00 |
| 18.02.2025 | 143,51 | 144,49 | 141,19 | 143,80 | -0,20% | 1.750.835,00 |
| 17.02.2025 | 144,07 | 144,09 | 144,07 | 144,09 | 0,25% | - |
| 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% | 3.002.594,00 |
| 12.02.2025 | 138,62 | 141,24 | 137,52 | 140,65 | -0,80% | 1.963.778,00 |
| 11.02.2025 | 142,31 | 143,37 | 141,00 | 141,79 | -1,44% | 1.321.152,00 |
| 10.02.2025 | 143,44 | 145,35 | 142,15 | 143,86 | 0,76% | 2.164.924,00 |
| 07.02.2025 | 144,22 | 145,27 | 142,74 | 142,77 | -1,25% | 1.227.727,00 |
| 06.02.2025 | 147,13 | 147,75 | 143,21 | 144,58 | -1,73% | 1.982.029,00 |
| 05.02.2025 | 144,98 | 147,44 | 144,00 | 147,13 | 2,27% | 1.674.993,00 |
| 04.02.2025 | 142,71 | 144,32 | 141,77 | 143,87 | 0,91% | 1.517.735,00 |
| 03.02.2025 | 142,48 | 143,69 | 139,83 | 142,57 | -1,50% | 1.848.096,00 |
| 31.01.2025 | 144,67 | 147,10 | 144,38 | 144,74 | 0,06% | 2.540.610,00 |
| 30.01.2025 | 143,79 | 146,83 | 142,63 | 144,65 | 2,13% | 2.046.562,00 |
| 29.01.2025 | 143,00 | 143,73 | 141,36 | 141,64 | -0,67% | 2.568.912,00 |
| 28.01.2025 | 143,24 | 143,69 | 142,03 | 142,60 | -0,36% | 1.960.181,00 |
| 27.01.2025 | 141,07 | 143,57 | 140,28 | 143,12 | 1,41% | 1.522.295,00 |
| 24.01.2025 | 139,95 | 141,77 | 138,31 | 141,13 | 0,08% | 1.554.957,00 |
| 23.01.2025 | 139,01 | 141,35 | 138,74 | 141,02 | 1,13% | 1.668.350,00 |
| 22.01.2025 | 141,25 | 141,25 | 138,91 | 139,44 | -1,06% | 2.219.892,00 |
| 21.01.2025 | 138,50 | 141,13 | 138,50 | 140,94 | 2,94% | 2.028.002,00 |
| 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% | 1.660.704,00 |
| 15.01.2025 | 131,88 | 132,80 | 130,29 | 131,30 | 5,12% | 2.118.187,00 |