113,530$
-0,54%
Echtzeit-Aktienkurs Cbre Group
Bid:
Ask:
Aktienkurse zur Cbre Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.571.962,00 |
| 04.09.2024 | 115,65 | 116,66 | 114,67 | 114,79 | -0,75% | 1.323.699,00 |
| 03.09.2024 | 114,67 | 116,10 | 114,48 | 115,66 | 0,45% | 1.704.046,00 |
| 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% | 1.106.680,00 |
| 28.08.2024 | 115,36 | 116,31 | 114,79 | 115,11 | -0,20% | 989.508,00 |
| 27.08.2024 | 115,62 | 116,43 | 115,21 | 115,34 | -1,18% | 992.932,00 |
| 26.08.2024 | 117,49 | 118,39 | 116,54 | 116,72 | -0,26% | 951.451,00 |
| 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% | 795.720,00 |
| 21.08.2024 | 111,81 | 112,49 | 110,82 | 112,24 | 0,66% | 917.655,00 |
| 20.08.2024 | 112,17 | 112,67 | 110,76 | 111,50 | -0,89% | 1.116.827,00 |
| 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% | 1.006.989,00 |
| 14.08.2024 | 110,58 | 111,47 | 109,50 | 110,49 | 0,13% | 1.132.320,00 |
| 13.08.2024 | 108,75 | 110,76 | 107,86 | 110,35 | 2,30% | 1.069.332,00 |
| 12.08.2024 | 108,89 | 109,04 | 107,54 | 107,87 | -1,16% | 826.539,00 |
| 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% | 1.290.848,00 |
| 07.08.2024 | 109,19 | 110,22 | 106,15 | 106,32 | -1,66% | 1.968.853,00 |
| 06.08.2024 | 105,98 | 110,36 | 105,17 | 108,12 | 1,41% | 2.112.799,00 |
| 05.08.2024 | 108,96 | 109,44 | 106,13 | 106,62 | -3,41% | 2.206.200,00 |
| 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% | 2.188.877,00 |
| 31.07.2024 | 112,17 | 114,51 | 110,83 | 112,71 | 0,63% | 2.082.975,00 |
| 30.07.2024 | 110,71 | 112,13 | 110,26 | 112,00 | 1,32% | 1.957.127,00 |
| 29.07.2024 | 110,90 | 112,24 | 109,88 | 110,54 | -0,01% | 2.462.467,00 |
| 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% | 4.384.195,00 |
| 24.07.2024 | 98,91 | 99,85 | 97,85 | 98,30 | -0,87% | 1.914.502,00 |
| 23.07.2024 | 98,36 | 100,27 | 98,36 | 99,16 | 0,39% | 1.654.730,00 |
| 22.07.2024 | 97,84 | 98,83 | 96,38 | 98,77 | 0,96% | 1.317.463,00 |
| 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% | 1.523.750,00 |
| 17.07.2024 | 96,66 | 98,36 | 96,66 | 97,92 | 0,71% | 1.364.834,00 |
| 16.07.2024 | 96,58 | 97,90 | 96,14 | 97,23 | 1,44% | 2.414.612,00 |
| 15.07.2024 | 94,65 | 96,31 | 94,65 | 95,85 | 1,27% | 1.431.761,00 |
| 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% | 1.173.241,00 |
| 10.07.2024 | 88,93 | 90,02 | 88,32 | 89,95 | 1,33% | 787.392,00 |
| 09.07.2024 | 87,81 | 89,35 | 87,81 | 88,77 | 0,46% | 965.873,00 |
| 08.07.2024 | 87,27 | 88,56 | 87,25 | 88,36 | 1,32% | 1.090.088,00 |
| 05.07.2024 | 86,95 | 87,48 | 86,19 | 87,21 | -0,21% | 1.073.119,00 |
| 03.07.2024 | 87,01 | 87,98 | 86,46 | 87,39 | 0,36% | 578.558,00 |
| 02.07.2024 | 86,07 | 87,09 | 85,74 | 87,08 | 1,29% | 849.571,00 |
| 01.07.2024 | 88,77 | 88,78 | 85,83 | 85,97 | -3,52% | 1.501.761,00 |
| 28.06.2024 | 89,09 | 90,00 | 88,28 | 89,11 | 0,69% | 2.258.617,00 |
| 27.06.2024 | 88,37 | 89,34 | 87,55 | 88,50 | 0,37% | 1.452.327,00 |
| 26.06.2024 | 87,62 | 88,26 | 87,10 | 88,17 | -0,15% | 1.356.756,00 |
| 25.06.2024 | 88,96 | 89,20 | 86,88 | 88,30 | -1,08% | 1.381.362,00 |
| 24.06.2024 | 91,04 | 91,32 | 89,07 | 89,26 | -1,24% | 1.922.674,00 |
| 21.06.2024 | 90,79 | 90,79 | 89,90 | 90,38 | 0,22% | 3.747.016,00 |
| 20.06.2024 | 88,67 | 90,60 | 88,44 | 90,18 | 1,70% | 2.280.970,00 |
| 18.06.2024 | 88,01 | 88,93 | 87,51 | 88,67 | 1,49% | 1.528.159,00 |
| 17.06.2024 | 86,56 | 87,65 | 86,09 | 87,37 | 0,54% | 1.422.626,00 |
| 14.06.2024 | 88,20 | 88,69 | 86,55 | 86,90 | -2,40% | 2.162.994,00 |
| 13.06.2024 | 88,77 | 89,32 | 88,00 | 89,04 | 0,02% | 1.185.052,00 |
| 12.06.2024 | 89,52 | 90,54 | 88,89 | 89,02 | 2,16% | 1.071.171,00 |
| 11.06.2024 | 86,92 | 87,50 | 86,43 | 87,14 | -0,55% | 1.142.766,00 |
| 10.06.2024 | 84,99 | 87,68 | 84,68 | 87,62 | 2,32% | 1.889.285,00 |
| 07.06.2024 | 84,77 | 85,82 | 84,24 | 85,63 | -0,43% | 1.694.113,00 |
| 06.06.2024 | 86,02 | 86,59 | 85,40 | 86,00 | -0,49% | 3.077.718,00 |
| 05.06.2024 | 85,88 | 86,85 | 84,95 | 86,42 | 0,91% | 1.411.248,00 |
| 04.06.2024 | 86,26 | 86,76 | 85,42 | 85,64 | -1,10% | 1.564.586,00 |
| 03.06.2024 | 88,64 | 88,72 | 86,41 | 86,59 | -1,68% | 1.733.485,00 |
| 31.05.2024 | 87,48 | 88,17 | 86,59 | 88,07 | 1,37% | 4.518.139,00 |
| 30.05.2024 | 86,52 | 87,35 | 86,09 | 86,88 | 0,93% | 1.097.195,00 |
| 29.05.2024 | 85,69 | 86,41 | 85,09 | 86,08 | -0,78% | 886.035,00 |
| 28.05.2024 | 87,84 | 88,22 | 86,58 | 86,76 | -0,85% | 1.387.258,00 |
| 24.05.2024 | 87,98 | 88,18 | 87,28 | 87,50 | -0,17% | 999.532,00 |
| 23.05.2024 | 89,75 | 90,07 | 87,51 | 87,65 | -2,19% | 1.199.057,00 |
| 22.05.2024 | 90,32 | 90,73 | 89,43 | 89,61 | -0,90% | 1.370.008,00 |
| 21.05.2024 | 90,00 | 90,70 | 89,95 | 90,42 | 0,26% | 1.656.355,00 |
| 20.05.2024 | 90,94 | 90,94 | 89,76 | 90,19 | -1,18% | 1.306.788,00 |
| 17.05.2024 | 91,87 | 92,08 | 90,86 | 91,27 | -0,85% | 1.472.207,00 |
| 16.05.2024 | 92,49 | 93,40 | 91,86 | 92,05 | -0,23% | 2.340.607,00 |
| 15.05.2024 | 90,00 | 92,30 | 89,36 | 92,26 | 3,99% | 1.914.517,00 |
| 14.05.2024 | 89,00 | 89,71 | 88,45 | 88,72 | 0,67% | 1.354.076,00 |
| 13.05.2024 | 90,76 | 90,93 | 88,11 | 88,13 | -2,32% | 1.177.870,00 |
| 10.05.2024 | 87,64 | 90,47 | 87,24 | 90,22 | 3,18% | 2.055.129,00 |
| 09.05.2024 | 86,77 | 87,61 | 86,57 | 87,44 | 1,09% | 1.466.054,00 |
| 08.05.2024 | 85,62 | 86,66 | 85,42 | 86,50 | -0,01% | 1.239.273,00 |
| 07.05.2024 | 87,00 | 87,73 | 86,43 | 86,51 | 0,22% | 2.066.064,00 |
| 06.05.2024 | 86,49 | 87,09 | 85,31 | 86,32 | -0,33% | 2.450.454,00 |
| 03.05.2024 | 86,21 | 89,12 | 85,30 | 86,61 | -0,21% | 2.301.063,00 |
| 02.05.2024 | 87,31 | 87,52 | 86,22 | 86,79 | 0,60% | 2.182.296,00 |
| 01.05.2024 | 86,94 | 87,88 | 85,74 | 86,27 | -0,71% | 1.311.085,00 |
| 30.04.2024 | 86,99 | 88,28 | 86,71 | 86,89 | -1,19% | 1.838.818,00 |
| 29.04.2024 | 88,24 | 88,75 | 87,43 | 87,94 | 0,70% | 1.020.578,00 |
| 26.04.2024 | 87,23 | 88,21 | 87,15 | 87,33 | 0,36% | 1.083.082,00 |
| 25.04.2024 | 85,78 | 87,10 | 84,82 | 87,02 | 0,29% | 1.552.588,00 |
| 24.04.2024 | 87,49 | 87,49 | 85,95 | 86,77 | -0,39% | 987.407,00 |
| 23.04.2024 | 86,35 | 87,86 | 86,26 | 87,11 | 1,24% | 2.049.244,00 |
| 22.04.2024 | 85,42 | 86,43 | 84,64 | 86,04 | 1,34% | 1.764.162,00 |
| 19.04.2024 | 85,14 | 85,54 | 84,33 | 84,90 | -0,28% | 1.780.807,00 |
| 18.04.2024 | 85,23 | 86,06 | 84,69 | 85,14 | 0,00% | 1.522.261,00 |
| 17.04.2024 | 85,77 | 86,10 | 84,92 | 85,14 | -0,42% | 1.388.965,00 |
| 16.04.2024 | 86,53 | 86,79 | 84,71 | 85,50 | -1,71% | 2.644.339,00 |