156,367$
-1,63%
Echtzeit-Aktienkurs CBRE Group Inc.
Bid:
Ask:
Aktienkurse zur CBRE Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 158,88 | 159,62 | 157,58 | 158,96 | 0,61% | 1.858.740,00 |
| 26.09.2025 | 156,87 | 158,13 | 155,48 | 158,00 | 1,09% | 1.354.562,00 |
| 25.09.2025 | 156,01 | 157,35 | 155,08 | 156,30 | -0,52% | 1.334.286,00 |
| 24.09.2025 | 162,73 | 163,21 | 156,62 | 157,12 | -3,66% | 2.194.825,00 |
| 23.09.2025 | 162,19 | 164,50 | 161,66 | 163,09 | 0,30% | 1.194.401,00 |
| 22.09.2025 | 164,15 | 164,52 | 161,88 | 162,61 | -0,93% | 1.184.456,00 |
| 19.09.2025 | 165,86 | 166,36 | 163,66 | 164,14 | -0,96% | 2.918.314,00 |
| 18.09.2025 | 164,52 | 166,39 | 164,07 | 165,73 | 0,85% | 1.095.867,00 |
| 17.09.2025 | 163,91 | 166,32 | 163,64 | 164,33 | 0,92% | 1.584.747,00 |
| 16.09.2025 | 165,81 | 165,93 | 162,31 | 162,84 | -1,64% | 1.462.868,00 |
| 15.09.2025 | 163,41 | 166,09 | 163,39 | 165,56 | 0,94% | 1.440.883,00 |
| 12.09.2025 | 165,22 | 166,48 | 163,75 | 164,02 | -1,13% | 915.632,00 |
| 11.09.2025 | 163,35 | 167,56 | 162,50 | 165,90 | 2,02% | 1.621.283,00 |
| 10.09.2025 | 162,33 | 163,81 | 161,37 | 162,62 | 0,33% | 1.457.460,00 |
| 09.09.2025 | 163,52 | 163,52 | 161,61 | 162,09 | -0,87% | 1.377.758,00 |
| 08.09.2025 | 162,92 | 163,74 | 161,21 | 163,52 | -0,52% | 1.250.179,00 |
| 05.09.2025 | 163,66 | 165,09 | 162,07 | 164,38 | 1,66% | 1.285.145,00 |
| 04.09.2025 | 160,59 | 161,88 | 159,40 | 161,69 | 1,61% | 1.162.860,00 |
| 03.09.2025 | 158,98 | 159,49 | 156,17 | 159,13 | -0,27% | 2.054.400,00 |
| 02.09.2025 | 158,74 | 160,21 | 158,39 | 159,56 | -1,58% | 1.926.121,00 |
| 29.08.2025 | 162,27 | 163,33 | 161,51 | 162,12 | 0,08% | 1.399.037,00 |
| 28.08.2025 | 163,19 | 163,66 | 161,53 | 161,99 | -0,64% | 1.697.659,00 |
| 27.08.2025 | 162,74 | 164,10 | 162,20 | 163,04 | -0,23% | 1.543.997,00 |
| 26.08.2025 | 164,75 | 165,05 | 162,35 | 163,42 | -0,95% | 2.894.778,00 |
| 25.08.2025 | 164,55 | 165,41 | 163,52 | 164,98 | 0,35% | 1.258.198,00 |
| 22.08.2025 | 160,12 | 164,89 | 159,16 | 164,41 | 3,32% | 1.792.827,00 |
| 21.08.2025 | 158,85 | 160,42 | 158,85 | 159,12 | -1,07% | 1.468.116,00 |
| 20.08.2025 | 160,02 | 161,81 | 158,77 | 160,84 | 0,54% | 1.523.506,00 |
| 19.08.2025 | 157,94 | 159,99 | 157,65 | 159,98 | 1,36% | 1.085.650,00 |
| 18.08.2025 | 158,53 | 159,49 | 156,91 | 157,84 | -0,69% | 1.078.748,00 |
| 15.08.2025 | 158,99 | 160,29 | 157,58 | 158,93 | 0,25% | 1.567.384,00 |
| 14.08.2025 | 157,84 | 158,85 | 157,23 | 158,54 | -0,70% | 1.006.128,00 |
| 13.08.2025 | 157,59 | 159,93 | 157,05 | 159,66 | 2,27% | 1.703.379,00 |
| 12.08.2025 | 154,16 | 156,18 | 154,02 | 156,12 | 1,71% | 1.153.074,00 |
| 11.08.2025 | 154,66 | 156,15 | 153,25 | 153,49 | -1,23% | 1.422.190,00 |
| 08.08.2025 | 154,87 | 156,13 | 154,61 | 155,40 | 0,67% | 990.327,00 |
| 07.08.2025 | 157,30 | 157,34 | 154,02 | 154,36 | -0,98% | 1.441.358,00 |
| 06.08.2025 | 155,90 | 157,02 | 154,54 | 155,88 | -0,38% | 1.585.836,00 |
| 05.08.2025 | 156,31 | 157,31 | 155,07 | 156,47 | 0,28% | 1.952.185,00 |
| 04.08.2025 | 156,34 | 156,61 | 154,74 | 156,03 | 1,36% | 1.805.039,00 |
| 01.08.2025 | 154,86 | 154,96 | 152,25 | 153,94 | -1,16% | 1.831.774,00 |
| 31.07.2025 | 157,12 | 157,77 | 155,40 | 155,74 | -1,04% | 1.854.334,00 |
| 30.07.2025 | 158,75 | 159,80 | 156,15 | 157,37 | -0,43% | 3.282.519,00 |
| 29.07.2025 | 152,73 | 161,03 | 152,73 | 158,05 | 7,84% | 4.879.211,00 |
| 28.07.2025 | 147,41 | 148,50 | 146,36 | 146,56 | -0,68% | 2.046.736,00 |
| 25.07.2025 | 145,40 | 147,98 | 143,91 | 147,57 | 2,06% | 1.202.481,00 |
| 24.07.2025 | 143,80 | 146,24 | 143,34 | 144,59 | -0,03% | 1.815.559,00 |
| 23.07.2025 | 144,09 | 144,93 | 143,35 | 144,63 | 1,09% | 1.067.083,00 |
| 22.07.2025 | 142,14 | 143,50 | 140,62 | 143,07 | 1,15% | 1.257.051,00 |
| 21.07.2025 | 140,54 | 143,50 | 139,81 | 141,44 | 1,41% | 1.361.418,00 |
| 18.07.2025 | 139,43 | 140,00 | 138,65 | 139,47 | 0,50% | 995.866,00 |
| 17.07.2025 | 138,85 | 139,65 | 137,75 | 138,77 | 0,30% | 1.092.158,00 |
| 16.07.2025 | 137,67 | 138,86 | 135,44 | 138,35 | 0,96% | 1.584.572,00 |
| 15.07.2025 | 140,36 | 141,50 | 136,93 | 137,04 | -2,82% | 1.994.892,00 |
| 14.07.2025 | 140,75 | 141,62 | 140,02 | 141,02 | 0,37% | 824.919,00 |
| 11.07.2025 | 139,53 | 140,69 | 139,21 | 140,50 | -0,50% | 1.049.015,00 |
| 10.07.2025 | 140,51 | 142,46 | 139,44 | 141,21 | 1,04% | 923.048,00 |
| 09.07.2025 | 140,46 | 141,54 | 139,28 | 139,75 | -0,10% | 1.379.638,00 |
| 08.07.2025 | 143,47 | 143,47 | 139,89 | 139,89 | -1,86% | 1.635.304,00 |
| 07.07.2025 | 142,89 | 143,29 | 141,27 | 142,54 | -0,45% | 1.128.116,00 |
| 03.07.2025 | 143,00 | 144,15 | 141,64 | 143,18 | 0,47% | 721.444,00 |
| 02.07.2025 | 141,34 | 142,59 | 140,90 | 142,51 | 0,63% | 1.018.801,00 |
| 01.07.2025 | 140,46 | 142,21 | 138,60 | 141,62 | 1,07% | 1.288.164,00 |
| 30.06.2025 | 140,20 | 140,54 | 138,43 | 140,12 | 0,53% | 1.902.216,00 |
| 27.06.2025 | 138,18 | 140,59 | 138,08 | 139,38 | 0,93% | 2.667.164,00 |
| 26.06.2025 | 135,15 | 138,37 | 134,35 | 138,09 | 2,12% | 1.898.131,00 |
| 25.06.2025 | 138,60 | 138,60 | 135,17 | 135,22 | -2,81% | 1.279.052,00 |
| 24.06.2025 | 139,48 | 140,25 | 138,10 | 139,13 | 0,38% | 1.426.955,00 |
| 23.06.2025 | 132,85 | 138,76 | 132,66 | 138,60 | 3,52% | 1.205.954,00 |
| 20.06.2025 | 134,29 | 135,79 | 133,27 | 133,89 | 0,31% | 2.061.966,00 |
| 18.06.2025 | 132,40 | 134,60 | 132,07 | 133,47 | 0,91% | 1.164.946,00 |
| 17.06.2025 | 134,34 | 134,34 | 131,59 | 132,26 | -1,37% | 1.238.735,00 |
| 16.06.2025 | 134,00 | 135,87 | 133,30 | 134,10 | 0,85% | 1.177.644,00 |
| 13.06.2025 | 133,18 | 134,42 | 132,42 | 132,97 | -1,88% | 1.097.705,00 |
| 12.06.2025 | 134,00 | 136,89 | 133,75 | 135,52 | 1,26% | 1.511.421,00 |
| 11.06.2025 | 133,61 | 134,87 | 133,03 | 133,83 | 0,74% | 1.791.163,00 |
| 10.06.2025 | 129,34 | 133,01 | 129,20 | 132,85 | 3,11% | 1.840.625,00 |
| 09.06.2025 | 128,73 | 130,29 | 127,84 | 128,84 | 0,21% | 1.169.164,00 |
| 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 |