135,425$
2,87%
Echtzeit-Aktienkurs Cbre Group
Bid:
Ask:
Aktienkurse zur Cbre Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 134,31 | 135,72 | 132,66 | 135,43 | 2,87% | 2.324.198,00 |
| 21.11.2024 | 132,51 | 132,77 | 131,49 | 131,65 | -0,10% | 2.090.543,00 |
| 20.11.2024 | 131,10 | 131,97 | 130,11 | 131,78 | -0,29% | 1.462.207,00 |
| 19.11.2024 | 132,06 | 133,42 | 130,96 | 132,16 | -0,38% | 1.901.407,00 |
| 18.11.2024 | 129,66 | 132,84 | 129,19 | 132,67 | 1,87% | 1.872.929,00 |
| 15.11.2024 | 131,34 | 132,42 | 130,02 | 130,23 | -1,34% | 1.660.305,00 |
| 14.11.2024 | 133,71 | 135,11 | 131,30 | 132,00 | -2,62% | 2.456.480,00 |
| 13.11.2024 | 134,76 | 136,40 | 134,76 | 135,55 | 1,31% | 1.611.503,00 |
| 12.11.2024 | 134,71 | 136,77 | 133,73 | 133,80 | -1,47% | 1.555.928,00 |
| 11.11.2024 | 137,02 | 137,93 | 135,41 | 135,80 | -0,21% | 2.074.687,00 |
| 08.11.2024 | 132,75 | 137,09 | 131,19 | 136,08 | 3,05% | 1.691.087,00 |
| 07.11.2024 | 129,84 | 132,71 | 129,84 | 132,05 | 2,05% | 2.418.424,00 |
| 06.11.2024 | 136,50 | 136,92 | 127,91 | 129,40 | -3,95% | 2.593.375,00 |
| 05.11.2024 | 130,73 | 134,72 | 130,30 | 134,72 | 2,42% | 980.856,00 |
| 04.11.2024 | 130,30 | 132,45 | 130,30 | 131,54 | 1,04% | 1.081.005,00 |
| 01.11.2024 | 131,93 | 132,71 | 130,08 | 130,18 | -0,60% | 1.186.241,00 |
| 31.10.2024 | 130,81 | 132,16 | 130,10 | 130,97 | -0,80% | 2.109.990,00 |
| 30.10.2024 | 130,88 | 133,65 | 130,88 | 132,02 | 0,85% | 1.462.863,00 |
| 29.10.2024 | 131,20 | 131,52 | 129,44 | 130,91 | -0,52% | 3.557.615,00 |
| 28.10.2024 | 132,78 | 133,41 | 131,34 | 131,59 | -0,72% | 2.427.759,00 |
| 25.10.2024 | 134,66 | 134,90 | 131,61 | 132,54 | -0,72% | 2.186.354,00 |
| 24.10.2024 | 130,63 | 136,06 | 129,00 | 133,50 | 8,43% | 4.569.609,00 |
| 23.10.2024 | 121,97 | 123,37 | 121,16 | 123,12 | 0,32% | 1.870.155,00 |
| 22.10.2024 | 123,16 | 123,92 | 122,64 | 122,73 | -0,64% | 1.155.382,00 |
| 21.10.2024 | 124,99 | 126,01 | 123,38 | 123,52 | -1,72% | 1.905.402,00 |
| 18.10.2024 | 125,50 | 125,98 | 124,66 | 125,68 | 0,60% | 1.509.719,00 |
| 17.10.2024 | 124,16 | 125,68 | 122,83 | 124,93 | 0,45% | 2.472.286,00 |
| 16.10.2024 | 122,49 | 124,57 | 122,08 | 124,37 | 1,30% | 1.210.370,00 |
| 15.10.2024 | 122,95 | 123,81 | 122,39 | 122,77 | 0,56% | 1.620.199,00 |
| 14.10.2024 | 121,24 | 122,39 | 120,90 | 122,09 | 0,13% | 915.615,00 |
| 11.10.2024 | 120,22 | 122,13 | 120,15 | 121,93 | 2,02% | 881.212,00 |
| 10.10.2024 | 119,73 | 120,66 | 119,05 | 119,51 | -1,15% | 1.449.624,00 |
| 09.10.2024 | 120,48 | 121,81 | 120,25 | 120,90 | -0,11% | 968.152,00 |
| 08.10.2024 | 120,00 | 121,93 | 119,70 | 121,03 | 1,52% | 1.529.174,00 |
| 07.10.2024 | 120,13 | 120,45 | 118,24 | 119,22 | -1,34% | 1.240.726,00 |
| 04.10.2024 | 122,74 | 122,89 | 120,54 | 120,84 | -1,37% | 1.086.832,00 |
| 03.10.2024 | 124,55 | 125,22 | 122,12 | 122,52 | -1,98% | 1.539.113,00 |
| 02.10.2024 | 122,81 | 125,43 | 122,57 | 124,99 | 1,00% | 1.862.425,00 |
| 01.10.2024 | 124,82 | 124,97 | 121,74 | 123,75 | -0,59% | 1.323.297,00 |
| 30.09.2024 | 122,70 | 124,84 | 122,53 | 124,48 | 1,06% | 1.785.134,00 |
| 27.09.2024 | 124,10 | 124,15 | 122,89 | 123,17 | -0,25% | 1.817.338,00 |
| 26.09.2024 | 123,14 | 123,82 | 122,06 | 123,48 | 0,92% | 1.781.647,00 |
| 25.09.2024 | 123,50 | 124,06 | 121,73 | 122,36 | -0,81% | 2.044.353,00 |
| 24.09.2024 | 121,81 | 123,59 | 121,17 | 123,36 | 1,27% | 1.380.876,00 |
| 23.09.2024 | 122,14 | 122,83 | 120,84 | 121,81 | 0,17% | 1.203.311,00 |
| 20.09.2024 | 121,27 | 122,29 | 120,75 | 121,60 | -0,73% | 3.501.663,00 |
| 19.09.2024 | 122,00 | 122,59 | 120,70 | 122,49 | 1,78% | 1.831.110,00 |
| 18.09.2024 | 118,80 | 121,23 | 117,85 | 120,35 | 1,84% | 1.583.217,00 |
| 17.09.2024 | 119,76 | 120,79 | 117,97 | 118,17 | -1,11% | 1.763.225,00 |
| 16.09.2024 | 119,13 | 120,52 | 117,91 | 119,50 | 0,71% | 1.108.730,00 |
| 13.09.2024 | 118,00 | 119,18 | 117,10 | 118,66 | 1,00% | 1.289.448,00 |
| 12.09.2024 | 117,11 | 117,96 | 116,17 | 117,48 | 0,31% | 1.344.713,00 |
| 11.09.2024 | 115,37 | 117,41 | 113,93 | 117,12 | 0,27% | 1.636.895,00 |
| 10.09.2024 | 115,39 | 117,04 | 114,71 | 116,80 | 1,34% | 1.239.923,00 |
| 09.09.2024 | 113,78 | 115,56 | 112,49 | 115,26 | 1,51% | 1.514.553,00 |
| 06.09.2024 | 114,06 | 115,24 | 112,38 | 113,55 | -0,53% | 1.659.614,00 |
| 05.09.2024 | 114,98 | 115,34 | 113,76 | 114,15 | -0,56% | 1.574.452,00 |
| 04.09.2024 | 115,65 | 116,66 | 114,67 | 114,79 | -0,75% | 1.406.879,00 |
| 03.09.2024 | 114,67 | 116,10 | 114,48 | 115,66 | 0,45% | 1.705.014,00 |
| 30.08.2024 | 115,49 | 115,89 | 114,28 | 115,14 | 0,45% | 2.789.242,00 |
| 29.08.2024 | 115,46 | 115,73 | 114,10 | 114,62 | -0,43% | 1.119.126,00 |
| 28.08.2024 | 115,36 | 116,31 | 114,79 | 115,11 | -0,20% | 989.533,00 |
| 27.08.2024 | 115,62 | 116,43 | 115,21 | 115,34 | -1,18% | 992.979,00 |
| 26.08.2024 | 117,49 | 118,39 | 116,54 | 116,72 | -0,26% | 951.453,00 |
| 23.08.2024 | 113,86 | 117,65 | 113,54 | 117,03 | 3,70% | 1.649.623,00 |
| 22.08.2024 | 112,12 | 113,16 | 111,75 | 112,85 | 0,54% | 795.728,00 |
| 21.08.2024 | 111,81 | 112,49 | 110,82 | 112,24 | 0,66% | 920.729,00 |
| 20.08.2024 | 112,17 | 112,67 | 110,76 | 111,50 | -0,89% | 1.278.610,00 |
| 19.08.2024 | 111,83 | 112,64 | 111,25 | 112,50 | 0,69% | 788.580,00 |
| 16.08.2024 | 111,60 | 111,92 | 110,89 | 111,73 | 1,05% | 1.455.593,00 |
| 15.08.2024 | 111,41 | 112,12 | 110,38 | 110,57 | 0,07% | 1.026.544,00 |
| 14.08.2024 | 110,58 | 111,47 | 109,50 | 110,49 | 0,13% | 1.217.038,00 |
| 13.08.2024 | 108,75 | 110,76 | 107,86 | 110,35 | 2,30% | 1.069.344,00 |
| 12.08.2024 | 108,89 | 109,04 | 107,54 | 107,87 | -1,16% | 940.385,00 |
| 09.08.2024 | 109,06 | 110,10 | 107,93 | 109,14 | 0,42% | 858.359,00 |
| 08.08.2024 | 107,15 | 109,36 | 106,27 | 108,68 | 2,22% | 1.291.082,00 |
| 07.08.2024 | 109,19 | 110,22 | 106,15 | 106,32 | -1,66% | 1.970.763,00 |
| 06.08.2024 | 105,98 | 110,36 | 105,17 | 108,12 | 1,41% | 2.185.956,00 |
| 05.08.2024 | 108,96 | 109,44 | 106,13 | 106,62 | -3,41% | 2.224.111,00 |
| 02.08.2024 | 111,31 | 111,88 | 108,79 | 110,38 | -1,79% | 1.810.196,00 |
| 01.08.2024 | 112,90 | 113,53 | 110,77 | 112,39 | -0,28% | 2.205.933,00 |
| 31.07.2024 | 112,17 | 114,51 | 110,83 | 112,71 | 0,63% | 2.083.159,00 |
| 30.07.2024 | 110,71 | 112,13 | 110,26 | 112,00 | 1,32% | 1.968.659,00 |
| 29.07.2024 | 110,90 | 112,24 | 109,88 | 110,54 | -0,01% | 2.471.872,00 |
| 26.07.2024 | 110,00 | 112,21 | 108,57 | 110,55 | 2,90% | 3.578.154,00 |
| 25.07.2024 | 104,07 | 110,55 | 103,05 | 107,43 | 9,29% | 4.433.620,00 |
| 24.07.2024 | 98,91 | 99,85 | 97,85 | 98,30 | -0,87% | 1.962.687,00 |
| 23.07.2024 | 98,36 | 100,27 | 98,36 | 99,16 | 0,39% | 1.659.312,00 |
| 22.07.2024 | 97,84 | 98,83 | 96,38 | 98,77 | 0,96% | 1.319.823,00 |
| 19.07.2024 | 97,48 | 97,89 | 96,85 | 97,83 | 0,76% | 1.478.210,00 |
| 18.07.2024 | 97,48 | 99,56 | 96,59 | 97,09 | -0,85% | 1.523.771,00 |
| 17.07.2024 | 96,66 | 98,36 | 96,66 | 97,92 | 0,71% | 1.386.434,00 |
| 16.07.2024 | 96,58 | 97,90 | 96,14 | 97,23 | 1,44% | 2.429.632,00 |
| 15.07.2024 | 94,65 | 96,31 | 94,65 | 95,85 | 1,27% | 1.483.042,00 |
| 12.07.2024 | 93,98 | 95,48 | 93,31 | 94,65 | 1,64% | 1.135.484,00 |
| 11.07.2024 | 91,50 | 93,86 | 91,19 | 93,12 | 3,52% | 1.507.500,00 |
| 10.07.2024 | 88,93 | 90,02 | 88,32 | 89,95 | 1,33% | 787.630,00 |
| 09.07.2024 | 87,81 | 89,35 | 87,81 | 88,77 | 0,46% | 1.008.102,00 |
| 08.07.2024 | 87,27 | 88,56 | 87,25 | 88,36 | 1,32% | 1.093.607,00 |
| 05.07.2024 | 86,95 | 87,48 | 86,19 | 87,21 | -0,21% | 1.073.119,00 |