149,286$
-0,48%
Echtzeit-Aktienkurs CBRE Group Inc.
Bid:
Ask:
Aktienkurse zur CBRE Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 148,61 | 150,90 | 148,08 | 150,00 | 1,87% | 15,00 |
| 25.02.2026 | 146,94 | 148,00 | 144,23 | 147,24 | 0,73% | 15,00 |
| 24.02.2026 | 144,85 | 148,46 | 143,70 | 146,17 | 1,38% | 2.382.717,00 |
| 23.02.2026 | 146,62 | 150,06 | 143,33 | 144,18 | -1,93% | 3.567.085,00 |
| 20.02.2026 | 149,00 | 150,22 | 146,25 | 147,01 | -1,46% | 2.114.320,00 |
| 19.02.2026 | 150,40 | 151,66 | 147,70 | 149,19 | -1,86% | 2.585.070,00 |
| 18.02.2026 | 143,09 | 153,13 | 141,68 | 152,01 | 7,63% | 4.950.018,00 |
| 17.02.2026 | 141,10 | 143,17 | 138,38 | 141,24 | -0,75% | 3.578.296,00 |
| 13.02.2026 | 139,64 | 144,95 | 132,23 | 142,31 | 4,42% | 7.109.229,00 |
| 12.02.2026 | 151,94 | 153,00 | 125,78 | 136,28 | -8,84% | 12.458.434,00 |
| 11.02.2026 | 171,02 | 172,25 | 144,30 | 149,49 | -12,24% | 7.273.581,00 |
| 10.02.2026 | 171,70 | 174,27 | 169,90 | 170,33 | -0,38% | 1.917.286,00 |
| 09.02.2026 | 168,96 | 171,54 | 167,69 | 170,98 | 0,77% | 1.005.485,00 |
| 06.02.2026 | 167,52 | 170,45 | 166,64 | 169,67 | 2,10% | 1.262.340,00 |
| 05.02.2026 | 165,10 | 168,25 | 164,48 | 166,18 | 0,17% | 1.247.961,00 |
| 04.02.2026 | 163,35 | 166,28 | 161,39 | 165,89 | 1,55% | 1.856.730,00 |
| 03.02.2026 | 169,79 | 170,62 | 163,02 | 163,35 | -3,55% | 1.848.252,00 |
| 02.02.2026 | 170,10 | 173,03 | 169,30 | 169,36 | -0,57% | 1.267.905,00 |
| 30.01.2026 | 170,32 | 171,18 | 167,82 | 170,33 | -0,75% | 1.423.550,00 |
| 29.01.2026 | 170,22 | 171,67 | 169,05 | 171,61 | 1,24% | 1.348.588,00 |
| 28.01.2026 | 169,36 | 171,97 | 168,62 | 169,50 | 0,06% | 868.813,00 |
| 27.01.2026 | 170,31 | 172,18 | 169,31 | 169,39 | -0,54% | 1.092.932,00 |
| 26.01.2026 | 169,83 | 171,36 | 169,12 | 170,31 | 0,64% | 1.414.497,00 |
| 23.01.2026 | 168,80 | 170,19 | 166,60 | 169,23 | -0,55% | 1.067.129,00 |
| 22.01.2026 | 171,26 | 172,10 | 169,97 | 170,17 | -0,07% | 1.199.670,00 |
| 21.01.2026 | 167,30 | 171,30 | 166,96 | 170,29 | 2,98% | 1.511.204,00 |
| 20.01.2026 | 167,46 | 170,72 | 164,85 | 165,36 | -2,88% | 1.219.613,00 |
| 19.01.2026 | 169,28 | 170,58 | 169,28 | 170,26 | -0,77% | - |
| 16.01.2026 | 170,27 | 173,05 | 170,11 | 171,59 | 0,44% | 1.451.198,00 |
| 15.01.2026 | 165,77 | 171,24 | 165,48 | 170,83 | 3,60% | 1.287.448,00 |
| 14.01.2026 | 164,63 | 165,51 | 161,12 | 164,90 | 0,12% | 1.520.044,00 |
| 13.01.2026 | 165,48 | 166,70 | 163,16 | 164,71 | -1,21% | 1.156.847,00 |
| 12.01.2026 | 164,78 | 167,02 | 164,24 | 166,72 | 0,76% | 1.506.970,00 |
| 09.01.2026 | 167,22 | 168,32 | 165,36 | 165,46 | -0,30% | 1.172.289,00 |
| 08.01.2026 | 165,62 | 169,09 | 165,47 | 165,96 | -0,22% | 1.122.007,00 |
| 07.01.2026 | 167,60 | 168,88 | 166,33 | 166,33 | -0,35% | 1.483.634,00 |
| 06.01.2026 | 164,00 | 167,05 | 161,66 | 166,92 | 1,53% | 1.368.541,00 |
| 05.01.2026 | 159,23 | 164,64 | 159,23 | 164,40 | 2,63% | 1.282.969,00 |
| 02.01.2026 | 160,62 | 161,28 | 159,50 | 160,19 | -0,37% | 821.127,00 |
| 31.12.2025 | 163,24 | 163,34 | 160,68 | 160,79 | -1,54% | 1.083.281,00 |
| 30.12.2025 | 164,11 | 164,75 | 163,04 | 163,31 | -0,52% | 672.313,00 |
| 29.12.2025 | 164,68 | 165,26 | 163,71 | 164,17 | -0,33% | 788.952,00 |
| 26.12.2025 | 165,12 | 165,35 | 164,25 | 164,71 | -0,14% | 421.990,00 |
| 24.12.2025 | 164,33 | 165,71 | 164,17 | 164,94 | 0,67% | 479.066,00 |
| 23.12.2025 | 164,18 | 164,21 | 162,35 | 163,85 | -0,13% | 852.361,00 |
| 22.12.2025 | 161,63 | 164,25 | 161,37 | 164,06 | 1,50% | 1.074.575,00 |
| 19.12.2025 | 159,95 | 161,66 | 159,07 | 161,63 | 0,67% | 4.378.849,00 |
| 18.12.2025 | 160,86 | 162,71 | 159,73 | 160,56 | 0,34% | 1.023.842,00 |
| 17.12.2025 | 159,59 | 162,12 | 159,25 | 160,01 | -0,43% | 2.133.730,00 |
| 16.12.2025 | 158,91 | 162,58 | 158,91 | 160,70 | 1,15% | 1.856.367,00 |
| 15.12.2025 | 161,34 | 161,78 | 158,20 | 158,87 | -0,44% | 1.267.862,00 |
| 12.12.2025 | 161,53 | 162,21 | 158,23 | 159,58 | -0,55% | 1.577.017,00 |
| 11.12.2025 | 157,49 | 161,50 | 155,60 | 160,46 | 2,43% | 1.749.971,00 |
| 10.12.2025 | 156,10 | 158,04 | 155,66 | 156,65 | 0,40% | 1.983.288,00 |
| 09.12.2025 | 155,61 | 158,83 | 155,43 | 156,02 | 0,41% | 1.503.927,00 |
| 08.12.2025 | 160,02 | 160,16 | 155,16 | 155,39 | -3,40% | 1.618.177,00 |
| 05.12.2025 | 162,24 | 162,24 | 160,36 | 160,86 | -0,38% | 815.947,00 |
| 04.12.2025 | 162,20 | 162,98 | 160,61 | 161,47 | -0,50% | 1.139.982,00 |
| 03.12.2025 | 160,03 | 162,86 | 159,21 | 162,28 | 1,85% | 1.149.194,00 |
| 02.12.2025 | 161,76 | 161,76 | 157,98 | 159,33 | -0,01% | 1.106.720,00 |
| 01.12.2025 | 160,01 | 161,44 | 159,12 | 159,34 | -1,54% | 1.092.180,00 |
| 28.11.2025 | 162,63 | 162,99 | 160,13 | 161,83 | -0,23% | 621.629,00 |
| 26.11.2025 | 161,49 | 163,93 | 161,47 | 162,21 | 0,00% | 1.116.070,00 |
| 25.11.2025 | 159,42 | 162,70 | 158,69 | 162,21 | 2,63% | 1.041.896,00 |
| 24.11.2025 | 156,52 | 158,53 | 155,68 | 158,05 | 0,80% | 1.972.443,00 |
| 21.11.2025 | 152,87 | 157,25 | 151,94 | 156,79 | 3,44% | 2.041.918,00 |
| 20.11.2025 | 152,82 | 156,51 | 151,49 | 151,58 | -0,14% | 2.087.796,00 |
| 19.11.2025 | 151,23 | 153,16 | 150,57 | 151,79 | 1,14% | 1.317.253,00 |
| 18.11.2025 | 148,95 | 151,49 | 148,76 | 150,08 | 0,45% | 1.349.346,00 |
| 17.11.2025 | 153,20 | 154,00 | 149,21 | 149,41 | -2,77% | 1.183.453,00 |
| 14.11.2025 | 152,65 | 154,28 | 151,91 | 153,66 | 0,32% | 1.066.907,00 |
| 13.11.2025 | 154,30 | 156,50 | 152,61 | 153,17 | -1,44% | 1.034.970,00 |
| 12.11.2025 | 154,57 | 156,95 | 154,00 | 155,40 | 0,32% | 1.163.904,00 |
| 11.11.2025 | 152,64 | 155,86 | 151,80 | 154,90 | 2,02% | 1.314.856,00 |
| 10.11.2025 | 152,73 | 153,52 | 149,40 | 151,83 | -0,54% | 1.330.436,00 |
| 07.11.2025 | 150,16 | 153,02 | 149,28 | 152,65 | 1,77% | 1.674.745,00 |
| 06.11.2025 | 150,91 | 152,01 | 149,97 | 149,99 | -0,05% | 1.074.643,00 |
| 05.11.2025 | 151,21 | 151,21 | 146,68 | 150,07 | -0,90% | 1.822.337,00 |
| 04.11.2025 | 149,51 | 152,69 | 149,51 | 151,44 | 0,55% | 1.643.528,00 |
| 03.11.2025 | 151,84 | 151,84 | 147,85 | 150,61 | -1,19% | 1.585.568,00 |
| 31.10.2025 | 152,27 | 153,22 | 150,54 | 152,43 | -0,30% | 1.474.456,00 |
| 30.10.2025 | 152,00 | 155,40 | 150,50 | 152,89 | 0,12% | 1.409.403,00 |
| 29.10.2025 | 157,97 | 158,99 | 152,45 | 152,71 | -4,22% | 2.183.154,00 |
| 28.10.2025 | 161,25 | 161,58 | 159,18 | 159,44 | -1,05% | 1.240.240,00 |
| 27.10.2025 | 163,45 | 164,07 | 160,99 | 161,13 | -1,12% | 1.892.726,00 |
| 24.10.2025 | 164,75 | 165,64 | 161,40 | 162,96 | -0,55% | 1.780.455,00 |
| 23.10.2025 | 164,17 | 168,66 | 162,20 | 163,87 | 0,06% | - |
| 22.10.2025 | 161,45 | 164,60 | 160,76 | 163,77 | 1,80% | 3.265.253,00 |
| 21.10.2025 | 159,70 | 162,24 | 159,16 | 160,88 | 0,63% | 1.289.716,00 |
| 20.10.2025 | 157,64 | 160,19 | 156,93 | 159,88 | 2,16% | 1.088.846,00 |
| 17.10.2025 | 155,26 | 156,61 | 155,00 | 156,49 | 0,69% | - |
| 16.10.2025 | 157,41 | 157,79 | 154,57 | 155,42 | -0,89% | 1.030.106,00 |
| 15.10.2025 | 155,35 | 157,60 | 155,33 | 156,82 | 1,59% | 1.508.186,00 |
| 14.10.2025 | 151,88 | 154,86 | 151,52 | 154,36 | 0,94% | 1.224.800,00 |
| 13.10.2025 | 151,90 | 153,68 | 151,26 | 152,93 | 1,70% | 1.069.016,00 |
| 10.10.2025 | 153,44 | 153,99 | 150,12 | 150,38 | -1,36% | 1.179.045,00 |
| 09.10.2025 | 151,82 | 153,18 | 150,96 | 152,46 | 0,50% | 1.166.118,00 |
| 08.10.2025 | 151,79 | 153,08 | 150,06 | 151,70 | -0,65% | 1.345.382,00 |
| 07.10.2025 | 153,49 | 154,02 | 151,73 | 152,69 | -0,54% | 1.008.447,00 |
| 06.10.2025 | 156,56 | 156,84 | 152,80 | 153,52 | -1,68% | 1.173.502,00 |