8,810$
-1,67%
Echtzeit-Aktienkurs Cushman and Wakefield PLC
Bid:
Ask:
Aktienkurse zur Cushman and Wakefield PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,88 | 8,88 | 8,69 | 8,81 | -1,67% | 106.026,00 |
| 24.04.2025 | 8,44 | 9,04 | 8,36 | 8,96 | 5,16% | 3.205.882,00 |
| 23.04.2025 | 8,48 | 8,90 | 8,47 | 8,52 | 4,16% | 3.513.429,00 |
| 22.04.2025 | 8,07 | 8,28 | 8,05 | 8,18 | 3,54% | 2.111.710,00 |
| 21.04.2025 | 8,20 | 8,27 | 7,82 | 7,90 | -4,59% | 2.043.219,00 |
| 17.04.2025 | 8,16 | 8,38 | 8,13 | 8,28 | 1,60% | 3.141.501,00 |
| 16.04.2025 | 8,25 | 8,38 | 8,09 | 8,15 | -1,09% | 3.404.485,00 |
| 15.04.2025 | 8,34 | 8,41 | 8,16 | 8,24 | -0,36% | 3.057.521,00 |
| 14.04.2025 | 8,30 | 8,34 | 7,98 | 8,27 | 2,61% | 4.152.057,00 |
| 11.04.2025 | 7,84 | 8,09 | 7,65 | 8,06 | 0,88% | 4.186.147,00 |
| 10.04.2025 | 8,36 | 8,43 | 7,67 | 7,99 | -6,88% | 4.528.326,00 |
| 09.04.2025 | 8,02 | 8,84 | 7,64 | 8,58 | 5,28% | 6.847.694,00 |
| 08.04.2025 | 9,05 | 9,10 | 7,94 | 8,15 | -6,21% | 3.257.351,00 |
| 07.04.2025 | 8,58 | 9,15 | 8,33 | 8,69 | -3,44% | 3.077.862,00 |
| 04.04.2025 | 9,02 | 9,10 | 8,48 | 9,00 | -4,66% | 1.962.909,00 |
| 03.04.2025 | 9,88 | 9,96 | 9,42 | 9,44 | -8,97% | 1.694.193,00 |
| 02.04.2025 | 10,00 | 10,37 | 9,95 | 10,37 | 2,07% | 1.676.936,00 |
| 01.04.2025 | 10,17 | 10,30 | 9,98 | 10,16 | -0,59% | 803.693,00 |
| 31.03.2025 | 10,08 | 10,27 | 9,94 | 10,22 | 0,29% | 1.257.951,00 |
| 28.03.2025 | 10,48 | 10,48 | 10,08 | 10,19 | -2,67% | 1.220.735,00 |
| 27.03.2025 | 10,62 | 10,64 | 10,36 | 10,47 | -1,51% | 1.653.495,00 |
| 26.03.2025 | 10,70 | 10,82 | 10,48 | 10,63 | -0,28% | 1.054.897,00 |
| 25.03.2025 | 10,76 | 10,96 | 10,61 | 10,66 | -1,20% | 1.512.622,00 |
| 24.03.2025 | 10,56 | 10,89 | 10,56 | 10,79 | 3,35% | 1.877.801,00 |
| 21.03.2025 | 10,37 | 10,53 | 10,22 | 10,44 | -1,23% | 3.997.324,00 |
| 20.03.2025 | 10,34 | 10,72 | 10,34 | 10,57 | 0,67% | 2.454.979,00 |
| 19.03.2025 | 10,54 | 10,73 | 10,28 | 10,50 | 0,38% | 2.425.403,00 |
| 18.03.2025 | 10,67 | 10,72 | 10,43 | 10,46 | -2,43% | 1.283.414,00 |
| 17.03.2025 | 10,59 | 10,84 | 10,55 | 10,72 | 0,28% | 1.852.422,00 |
| 14.03.2025 | 10,61 | 10,77 | 10,38 | 10,69 | 2,89% | 1.960.983,00 |
| 13.03.2025 | 11,07 | 11,11 | 10,34 | 10,39 | -7,56% | 1.725.219,00 |
| 12.03.2025 | 11,25 | 11,41 | 11,16 | 11,24 | 0,72% | 2.036.674,00 |
| 11.03.2025 | 11,18 | 11,35 | 10,98 | 11,16 | 0,45% | 3.994.108,00 |
| 10.03.2025 | 10,89 | 11,24 | 10,89 | 11,11 | -0,80% | 2.400.085,00 |
| 07.03.2025 | 11,42 | 11,45 | 11,02 | 11,20 | -2,01% | 1.934.803,00 |
| 06.03.2025 | 11,52 | 11,69 | 11,31 | 11,43 | -2,06% | 1.376.103,00 |
| 05.03.2025 | 11,41 | 11,78 | 11,30 | 11,67 | 2,37% | 1.779.823,00 |
| 04.03.2025 | 11,43 | 11,63 | 11,06 | 11,40 | -1,21% | 1.874.535,00 |
| 03.03.2025 | 11,91 | 12,00 | 11,34 | 11,54 | -2,94% | 1.583.368,00 |
| 28.02.2025 | 11,96 | 12,04 | 11,69 | 11,89 | -0,08% | 2.244.028,00 |
| 27.02.2025 | 12,00 | 12,18 | 11,81 | 11,90 | -0,92% | 2.054.585,00 |
| 26.02.2025 | 11,99 | 12,08 | 11,80 | 12,01 | 1,26% | 1.532.100,00 |
| 25.02.2025 | 11,88 | 12,08 | 11,73 | 11,86 | 1,02% | 1.828.923,00 |
| 24.02.2025 | 11,71 | 11,81 | 11,49 | 11,74 | 0,86% | 3.829.894,00 |
| 21.02.2025 | 12,32 | 12,34 | 11,59 | 11,64 | -4,90% | 2.501.265,00 |
| 20.02.2025 | 12,71 | 13,00 | 12,21 | 12,24 | -5,99% | 2.170.312,00 |
| 19.02.2025 | 13,08 | 13,21 | 12,87 | 13,02 | -1,21% | 2.369.584,00 |
| 18.02.2025 | 13,13 | 13,24 | 12,96 | 13,18 | -0,45% | 1.243.645,00 |
| 14.02.2025 | 13,10 | 13,47 | 13,10 | 13,24 | 2,64% | 1.434.000,00 |
| 13.02.2025 | 12,94 | 12,95 | 12,68 | 12,90 | 1,18% | 1.211.369,00 |
| 12.02.2025 | 12,68 | 12,88 | 12,60 | 12,75 | -2,60% | 1.197.907,00 |
| 11.02.2025 | 13,10 | 13,18 | 12,97 | 13,09 | -1,06% | 1.087.307,00 |
| 10.02.2025 | 13,09 | 13,31 | 12,91 | 13,23 | 1,30% | 1.785.525,00 |
| 07.02.2025 | 13,30 | 13,31 | 13,02 | 13,06 | -1,80% | 999.708,00 |
| 06.02.2025 | 13,63 | 13,63 | 13,12 | 13,30 | -1,92% | 1.550.409,00 |
| 05.02.2025 | 13,60 | 13,78 | 13,28 | 13,56 | 0,82% | 2.248.607,00 |
| 04.02.2025 | 13,10 | 13,45 | 13,10 | 13,45 | 2,13% | 2.867.326,00 |
| 03.02.2025 | 13,41 | 13,49 | 13,10 | 13,17 | -4,50% | 2.009.150,00 |
| 31.01.2025 | 13,79 | 14,00 | 13,75 | 13,79 | -0,58% | 1.446.219,00 |
| 30.01.2025 | 13,82 | 14,00 | 13,68 | 13,87 | 1,99% | 1.406.523,00 |
| 29.01.2025 | 13,71 | 13,74 | 13,44 | 13,60 | -0,80% | 1.121.750,00 |
| 28.01.2025 | 13,88 | 14,04 | 13,69 | 13,71 | -1,01% | 946.747,00 |
| 27.01.2025 | 13,48 | 14,28 | 13,43 | 13,85 | 2,52% | 1.590.287,00 |
| 24.01.2025 | 13,39 | 13,73 | 13,39 | 13,51 | 0,45% | 1.360.742,00 |
| 23.01.2025 | 13,21 | 13,55 | 13,21 | 13,45 | 0,90% | 962.525,00 |
| 22.01.2025 | 13,54 | 13,61 | 13,29 | 13,33 | -2,49% | 1.239.223,00 |
| 21.01.2025 | 13,59 | 13,82 | 13,48 | 13,67 | 2,63% | 1.149.701,00 |
| 17.01.2025 | 13,30 | 13,39 | 13,03 | 13,32 | 1,37% | 932.455,00 |
| 16.01.2025 | 12,96 | 13,25 | 12,91 | 13,14 | 1,86% | 1.534.269,00 |
| 15.01.2025 | 12,75 | 12,98 | 12,63 | 12,90 | 6,70% | 1.559.105,00 |
| 14.01.2025 | 12,14 | 12,23 | 11,94 | 12,09 | 1,17% | 939.598,00 |
| 13.01.2025 | 11,77 | 11,95 | 11,63 | 11,95 | 1,27% | 1.108.724,00 |
| 10.01.2025 | 11,86 | 11,90 | 11,53 | 11,80 | -3,20% | 1.893.879,00 |
| 08.01.2025 | 12,07 | 12,22 | 11,76 | 12,19 | -0,81% | 1.833.456,00 |
| 07.01.2025 | 12,82 | 12,98 | 12,27 | 12,29 | -4,36% | 1.801.692,00 |
| 06.01.2025 | 12,86 | 13,04 | 12,72 | 12,85 | 0,23% | 1.509.791,00 |
| 03.01.2025 | 12,64 | 12,88 | 12,55 | 12,82 | 1,83% | 1.730.891,00 |
| 02.01.2025 | 13,10 | 13,12 | 12,57 | 12,59 | -3,75% | 1.201.283,00 |
| 31.12.2024 | 13,15 | 13,26 | 12,90 | 13,08 | 0,46% | 904.718,00 |
| 30.12.2024 | 13,02 | 13,22 | 12,83 | 13,02 | -0,38% | 813.142,00 |
| 27.12.2024 | 13,14 | 13,26 | 12,96 | 13,07 | -1,95% | 851.957,00 |
| 26.12.2024 | 13,27 | 13,38 | 13,18 | 13,33 | -0,37% | 667.550,00 |
| 24.12.2024 | 13,30 | 13,39 | 13,16 | 13,38 | 0,83% | 451.066,00 |
| 23.12.2024 | 12,91 | 13,31 | 12,85 | 13,27 | 1,38% | 1.462.372,00 |
| 20.12.2024 | 12,80 | 13,29 | 12,60 | 13,09 | 1,08% | 4.304.669,00 |
| 19.12.2024 | 13,49 | 13,78 | 12,89 | 12,95 | -3,14% | 1.904.253,00 |
| 18.12.2024 | 14,68 | 14,70 | 13,27 | 13,37 | -8,55% | 2.027.222,00 |
| 17.12.2024 | 14,89 | 14,99 | 14,52 | 14,62 | -2,66% | 1.438.605,00 |
| 16.12.2024 | 14,97 | 15,17 | 14,76 | 15,02 | 1,01% | 1.461.636,00 |
| 13.12.2024 | 15,31 | 15,39 | 14,75 | 14,87 | -3,13% | 1.044.939,00 |
| 12.12.2024 | 15,23 | 15,46 | 15,23 | 15,35 | 0,39% | 1.174.553,00 |
| 11.12.2024 | 15,29 | 15,35 | 15,13 | 15,29 | 1,06% | 1.448.449,00 |
| 10.12.2024 | 15,11 | 15,51 | 15,04 | 15,13 | -0,46% | 2.460.977,00 |
| 09.12.2024 | 15,17 | 15,48 | 15,02 | 15,20 | 0,73% | 1.305.126,00 |
| 06.12.2024 | 15,09 | 15,36 | 15,05 | 15,09 | -0,46% | 1.533.392,00 |
| 05.12.2024 | 15,05 | 15,25 | 14,95 | 15,16 | 0,26% | 1.059.232,00 |
| 04.12.2024 | 15,17 | 15,21 | 14,85 | 15,12 | -0,53% | 1.319.752,00 |
| 03.12.2024 | 15,27 | 15,37 | 15,10 | 15,20 | 0,13% | 1.184.460,00 |
| 02.12.2024 | 15,33 | 15,39 | 14,98 | 15,18 | -0,78% | 1.501.661,00 |
| 29.11.2024 | 15,61 | 15,61 | 15,26 | 15,30 | -1,16% | 596.405,00 |