151,903$
3,06%
Echtzeit-Aktienkurs Cbre Group
Bid:
Ask:
Aktienkurse zur Cbre Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 147,66 | 152,02 | 147,21 | 151,89 | 3,05% | 1.388.315,00 |
| 12.08.2026 | 147,66 | 148,60 | 146,14 | 147,40 | -0,04% | 1.009.652,00 |
| 11.08.2026 | 144,56 | 148,31 | 143,67 | 147,46 | 2,45% | 1.239.917,00 |
| 10.08.2026 | 147,17 | 148,70 | 143,40 | 143,94 | -2,86% | 1.716.800,00 |
| 07.08.2026 | 148,30 | 152,56 | 147,34 | 148,18 | 0,50% | 1.425.627,00 |
| 06.08.2026 | 150,02 | 151,16 | 145,89 | 147,45 | -2,45% | 1.779.986,00 |
| 05.08.2026 | 152,64 | 152,64 | 149,61 | 151,16 | 0,07% | 1.349.977,00 |
| 04.08.2026 | 149,27 | 151,98 | 148,10 | 151,05 | 1,77% | 1.778.087,00 |
| 03.08.2026 | 144,57 | 148,60 | 144,57 | 148,43 | 1,10% | 1.497.200,00 |
| 31.07.2026 | 148,24 | 150,49 | 144,87 | 146,81 | -1,77% | 1.831.255,00 |
| 30.07.2026 | 147,00 | 150,40 | 144,58 | 149,46 | 1,14% | 2.876.882,00 |
| 29.07.2026 | 146,13 | 153,08 | 143,56 | 147,78 | 0,50% | 3.663.903,00 |
| 28.07.2026 | 145,04 | 149,00 | 145,04 | 147,05 | 2,20% | 2.519.980,00 |
| 27.07.2026 | 141,05 | 144,54 | 140,84 | 143,88 | 3,17% | 2.112.612,00 |
| 24.07.2026 | 136,79 | 140,61 | 136,27 | 139,46 | 2,88% | 1.488.148,00 |
| 23.07.2026 | 134,45 | 136,57 | 134,17 | 135,55 | -1,12% | 1.637.977,00 |
| 22.07.2026 | 139,40 | 139,95 | 135,65 | 137,09 | -0,85% | 1.368.164,00 |
| 21.07.2026 | 137,73 | 140,58 | 137,67 | 138,27 | -0,25% | 1.436.571,00 |
| 20.07.2026 | 140,09 | 140,51 | 137,94 | 138,62 | -1,66% | 1.367.094,00 |
| 17.07.2026 | 143,33 | 144,88 | 140,24 | 140,96 | -1,90% | 1.495.233,00 |
| 16.07.2026 | 142,00 | 143,71 | 141,21 | 143,69 | 1,61% | 1.355.003,00 |
| 15.07.2026 | 133,34 | 143,24 | 133,34 | 141,41 | 6,22% | 1.908.902,00 |
| 14.07.2026 | 136,09 | 138,30 | 133,07 | 133,13 | -3,55% | 1.615.150,00 |
| 13.07.2026 | 140,57 | 141,65 | 137,70 | 138,03 | -1,08% | 1.177.340,00 |
| 10.07.2026 | 142,98 | 143,69 | 139,27 | 139,53 | -1,08% | 914.922,00 |
| 09.07.2026 | 139,47 | 142,12 | 138,31 | 141,06 | 0,80% | 1.201.206,00 |
| 08.07.2026 | 142,57 | 142,57 | 138,74 | 139,94 | -2,64% | 1.797.226,00 |
| 07.07.2026 | 142,46 | 145,48 | 141,80 | 143,73 | 2,26% | 2.888.827,00 |
| 06.07.2026 | 141,85 | 142,57 | 139,95 | 140,55 | -0,73% | 1.435.868,00 |
| 02.07.2026 | 139,76 | 141,64 | 139,15 | 141,58 | 2,37% | 1.628.453,00 |
| 01.07.2026 | 135,02 | 139,60 | 134,98 | 138,30 | 2,68% | 1.432.895,00 |
| 30.06.2026 | 134,93 | 136,04 | 133,76 | 134,69 | -1,03% | 2.082.119,00 |
| 29.06.2026 | 136,42 | 137,74 | 134,77 | 136,09 | -0,95% | 1.671.602,00 |
| 26.06.2026 | 134,79 | 137,58 | 134,45 | 137,40 | 2,10% | 3.298.234,00 |
| 25.06.2026 | 134,73 | 137,25 | 134,05 | 134,58 | 0,48% | 2.321.100,00 |
| 24.06.2026 | 133,85 | 135,89 | 132,77 | 133,94 | 0,55% | 2.157.021,00 |
| 23.06.2026 | 130,56 | 133,66 | 130,11 | 133,21 | 2,51% | 2.111.661,00 |
| 22.06.2026 | 130,12 | 131,29 | 128,55 | 129,95 | -1,03% | 2.263.948,00 |
| 19.06.2026 | 131,35 | 131,57 | 131,30 | 131,30 | -0,19% | - |
| 18.06.2026 | 134,40 | 134,40 | 129,88 | 131,55 | 0,58% | 4.199.425,00 |
| 17.06.2026 | 135,41 | 138,11 | 130,67 | 130,79 | -3,45% | 2.352.310,00 |
| 16.06.2026 | 135,46 | 136,99 | 134,54 | 135,47 | 0,98% | 1.674.282,00 |
| 15.06.2026 | 134,50 | 137,17 | 132,84 | 134,16 | 0,56% | 1.695.760,00 |
| 12.06.2026 | 132,46 | 134,60 | 131,95 | 133,41 | 1,14% | 1.134.574,00 |
| 11.06.2026 | 134,01 | 134,56 | 130,77 | 131,91 | -1,60% | 1.799.012,00 |
| 10.06.2026 | 135,79 | 136,71 | 133,39 | 134,06 | -1,50% | 1.576.725,00 |
| 09.06.2026 | 132,33 | 137,49 | 132,33 | 136,10 | 3,33% | 2.222.941,00 |
| 08.06.2026 | 130,96 | 134,10 | 130,50 | 131,71 | 0,60% | 2.153.269,00 |
| 05.06.2026 | 130,56 | 131,93 | 129,75 | 130,93 | -0,02% | 2.482.358,00 |
| 04.06.2026 | 128,17 | 131,09 | 127,75 | 130,95 | 3,90% | 2.388.114,00 |
| 03.06.2026 | 125,96 | 126,86 | 124,99 | 126,03 | -1,43% | 1.830.258,00 |
| 02.06.2026 | 123,83 | 129,34 | 122,69 | 127,86 | 2,58% | 2.921.981,00 |
| 01.06.2026 | 124,46 | 124,97 | 121,69 | 124,64 | -0,32% | 3.845.384,00 |
| 29.05.2026 | 125,55 | 126,92 | 124,01 | 125,04 | -1,09% | 6.318.660,00 |
| 28.05.2026 | 128,58 | 128,91 | 125,61 | 126,42 | -2,87% | 4.910.198,00 |
| 27.05.2026 | 130,54 | 132,02 | 127,29 | 130,15 | 0,30% | 3.245.154,00 |
| 26.05.2026 | 131,91 | 131,94 | 128,07 | 129,76 | -1,00% | 3.391.081,00 |
| 22.05.2026 | 130,49 | 132,24 | 129,93 | 131,07 | 0,02% | 1.783.976,00 |
| 21.05.2026 | 129,69 | 131,08 | 127,87 | 131,04 | -0,06% | 2.518.440,00 |
| 20.05.2026 | 128,63 | 131,98 | 126,92 | 131,12 | 2,32% | 2.099.531,00 |
| 19.05.2026 | 130,51 | 132,79 | 128,04 | 128,15 | -1,76% | 2.941.440,00 |
| 18.05.2026 | 129,76 | 133,09 | 127,62 | 130,44 | 0,38% | 2.718.177,00 |
| 15.05.2026 | 132,06 | 132,09 | 126,33 | 129,95 | -1,89% | 5.046.439,00 |
| 14.05.2026 | 140,90 | 142,43 | 131,21 | 132,45 | -5,83% | 3.674.723,00 |
| 13.05.2026 | 142,80 | 143,47 | 139,39 | 140,65 | -2,37% | 1.580.302,00 |
| 12.05.2026 | 146,14 | 146,91 | 142,50 | 144,06 | -1,40% | 1.368.039,00 |
| 11.05.2026 | 146,16 | 147,65 | 144,90 | 146,11 | -0,15% | 1.568.452,00 |
| 08.05.2026 | 148,16 | 148,97 | 146,22 | 146,33 | -0,25% | 1.869.133,00 |
| 07.05.2026 | 145,66 | 148,58 | 144,46 | 146,70 | 1,06% | 1.828.102,00 |
| 06.05.2026 | 144,38 | 147,22 | 143,94 | 145,16 | 1,82% | 1.753.862,00 |
| 05.05.2026 | 140,35 | 142,69 | 138,60 | 142,57 | 1,80% | 1.201.575,00 |
| 04.05.2026 | 140,93 | 143,96 | 138,97 | 140,05 | -1,24% | 1.349.048,00 |
| 01.05.2026 | 143,96 | 144,37 | 141,38 | 141,81 | -0,64% | 1.352.009,00 |
| 30.04.2026 | 142,07 | 143,39 | 141,05 | 142,73 | 0,15% | 2.565.645,00 |
| 29.04.2026 | 146,30 | 146,69 | 141,51 | 142,51 | -3,01% | 2.447.019,00 |
| 28.04.2026 | 147,16 | 147,83 | 144,30 | 146,93 | 0,49% | 1.322.900,00 |
| 27.04.2026 | 146,51 | 148,60 | 145,18 | 146,22 | -1,40% | 1.617.604,00 |
| 24.04.2026 | 149,98 | 150,28 | 146,86 | 148,29 | -0,68% | 1.777.911,00 |
| 23.04.2026 | 157,00 | 157,60 | 143,60 | 149,31 | -2,74% | 4.446.256,00 |
| 22.04.2026 | 151,19 | 154,20 | 149,82 | 153,52 | 2,45% | 2.961.715,00 |
| 21.04.2026 | 152,53 | 154,00 | 149,03 | 149,85 | -1,80% | 2.310.384,00 |
| 20.04.2026 | 152,13 | 153,06 | 151,02 | 152,60 | 0,72% | 1.297.251,00 |
| 17.04.2026 | 149,08 | 152,73 | 149,08 | 151,51 | 2,51% | 1.658.516,00 |
| 16.04.2026 | 148,53 | 150,49 | 147,51 | 147,80 | 0,22% | 1.455.228,00 |
| 15.04.2026 | 147,12 | 148,84 | 145,77 | 147,48 | 0,28% | 1.745.330,00 |
| 14.04.2026 | 145,60 | 149,29 | 145,19 | 147,07 | 0,77% | 1.631.561,00 |
| 13.04.2026 | 140,59 | 146,40 | 140,23 | 145,94 | 3,34% | 1.804.311,00 |
| 10.04.2026 | 142,20 | 142,47 | 139,58 | 141,22 | -0,87% | 1.683.733,00 |
| 09.04.2026 | 141,47 | 143,45 | 139,44 | 142,46 | -0,02% | 1.235.434,00 |
| 08.04.2026 | 143,55 | 146,09 | 142,43 | 142,49 | 3,24% | 2.473.701,00 |
| 07.04.2026 | 135,35 | 138,55 | 134,67 | 138,02 | 1,34% | 1.473.827,00 |
| 06.04.2026 | 136,16 | 136,97 | 135,34 | 136,19 | -0,30% | 786.849,00 |
| 02.04.2026 | 132,63 | 138,39 | 132,20 | 136,60 | 1,57% | 1.627.780,00 |
| 01.04.2026 | 134,59 | 136,08 | 133,07 | 134,49 | -0,72% | 1.777.954,00 |
| 31.03.2026 | 135,96 | 137,47 | 132,10 | 135,46 | 1,74% | 3.051.584,00 |
| 30.03.2026 | 133,73 | 135,28 | 132,40 | 133,14 | 1,04% | 1.969.372,00 |
| 27.03.2026 | 133,52 | 133,98 | 131,19 | 131,77 | -2,26% | 1.661.702,00 |
| 26.03.2026 | 134,06 | 136,60 | 132,84 | 134,81 | 0,04% | 1.815.384,00 |
| 25.03.2026 | 134,38 | 135,64 | 131,62 | 134,75 | 1,38% | 1.761.202,00 |
| 24.03.2026 | 133,09 | 135,10 | 131,70 | 132,92 | -2,08% | 2.093.788,00 |