147,610$
2,09%
Echtzeit-Aktienkurs CBRE Group Inc.
Bid:
Ask:
Aktienkurse zur CBRE Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.623.578,00 |
| 23.07.2025 | 144,09 | 144,93 | 143,35 | 144,63 | 1,09% | 1.066.371,00 |
| 22.07.2025 | 142,14 | 143,50 | 140,62 | 143,07 | 1,15% | 1.256.342,00 |
| 21.07.2025 | 140,54 | 143,50 | 139,81 | 141,44 | 1,41% | 1.361.258,00 |
| 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% | 1.092.111,00 |
| 16.07.2025 | 137,67 | 138,86 | 135,44 | 138,35 | 0,96% | 1.584.439,00 |
| 15.07.2025 | 140,36 | 141,50 | 136,93 | 137,04 | -2,82% | 1.994.617,00 |
| 14.07.2025 | 140,75 | 141,62 | 140,02 | 141,02 | 0,37% | 824.827,00 |
| 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% | 923.003,00 |
| 09.07.2025 | 140,46 | 141,54 | 139,28 | 139,75 | -0,10% | 1.371.666,00 |
| 08.07.2025 | 143,47 | 143,47 | 139,89 | 139,89 | -1,86% | 1.597.873,00 |
| 07.07.2025 | 142,89 | 143,29 | 141,27 | 142,54 | -0,45% | 1.127.607,00 |
| 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% | 1.015.926,00 |
| 01.07.2025 | 140,46 | 142,21 | 138,60 | 141,62 | 1,07% | 1.270.518,00 |
| 30.06.2025 | 140,20 | 140,54 | 138,43 | 140,12 | 0,53% | 1.902.129,00 |
| 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% | 1.276.765,00 |
| 24.06.2025 | 139,48 | 140,25 | 138,10 | 139,13 | 0,38% | 1.426.093,00 |
| 23.06.2025 | 132,85 | 138,76 | 132,66 | 138,60 | 3,52% | 1.201.902,00 |
| 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% | 1.227.150,00 |
| 16.06.2025 | 134,00 | 135,87 | 133,30 | 134,10 | 0,85% | 1.176.038,00 |
| 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% | 1.511.099,00 |
| 11.06.2025 | 133,61 | 134,87 | 133,03 | 133,83 | 0,74% | 1.791.050,00 |
| 10.06.2025 | 129,34 | 133,01 | 129,20 | 132,85 | 3,11% | 1.776.376,00 |
| 09.06.2025 | 128,73 | 130,29 | 127,84 | 128,84 | 0,21% | 1.101.579,00 |
| 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% | 1.222.503,00 |
| 04.06.2025 | 125,23 | 127,87 | 124,24 | 127,41 | 1,98% | 1.454.146,00 |
| 03.06.2025 | 124,71 | 125,09 | 123,17 | 124,94 | 0,31% | 2.004.609,00 |
| 02.06.2025 | 124,55 | 124,67 | 121,83 | 124,56 | -0,37% | 1.136.087,00 |
| 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% | 1.573.428,00 |
| 28.05.2025 | 124,03 | 124,53 | 122,82 | 123,68 | -0,19% | 1.179.574,00 |
| 27.05.2025 | 121,33 | 124,07 | 120,60 | 123,91 | 2,30% | 2.591.496,00 |
| 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% | 2.763.413,00 |
| 21.05.2025 | 126,60 | 127,07 | 120,79 | 120,87 | -5,81% | 2.552.355,00 |
| 20.05.2025 | 129,46 | 130,05 | 127,63 | 128,32 | -1,66% | 1.839.853,00 |
| 19.05.2025 | 129,18 | 131,25 | 128,91 | 130,49 | -0,85% | 1.793.036,00 |
| 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% | 1.228.214,00 |
| 14.05.2025 | 131,93 | 131,93 | 128,60 | 129,06 | -1,75% | 1.965.675,00 |
| 13.05.2025 | 132,70 | 133,04 | 131,04 | 131,36 | -1,00% | 1.705.240,00 |
| 12.05.2025 | 130,87 | 133,80 | 130,86 | 132,69 | 4,82% | 2.207.271,00 |
| 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% | 1.327.575,00 |
| 07.05.2025 | 124,07 | 125,94 | 123,93 | 125,01 | 0,91% | 1.074.471,00 |
| 06.05.2025 | 124,27 | 125,44 | 123,35 | 123,88 | -1,65% | 1.043.957,00 |
| 05.05.2025 | 125,74 | 127,23 | 125,31 | 125,96 | -0,48% | 1.300.955,00 |
| 02.05.2025 | 126,05 | 127,33 | 124,70 | 126,57 | 2,47% | 1.157.316,00 |
| 01.05.2025 | 122,42 | 125,64 | 122,07 | 123,52 | 1,10% | 1.580.410,00 |
| 30.04.2025 | 119,80 | 122,38 | 118,58 | 122,18 | 0,35% | 1.714.082,00 |
| 29.04.2025 | 120,91 | 122,24 | 119,51 | 121,75 | 0,32% | 1.433.379,00 |
| 28.04.2025 | 120,62 | 122,51 | 120,00 | 121,36 | 0,52% | 1.332.045,00 |
| 25.04.2025 | 121,64 | 122,74 | 120,38 | 120,73 | -1,75% | 1.717.608,00 |
| 24.04.2025 | 118,79 | 126,77 | 117,98 | 122,88 | 0,68% | 3.161.018,00 |
| 23.04.2025 | 121,13 | 125,95 | 120,99 | 122,05 | 3,27% | 3.419.762,00 |
| 22.04.2025 | 116,56 | 118,69 | 116,52 | 118,19 | 2,28% | 1.625.039,00 |
| 21.04.2025 | 116,99 | 117,15 | 113,74 | 115,56 | -1,75% | 2.810.601,00 |
| 17.04.2025 | 116,82 | 119,33 | 116,48 | 117,62 | 0,35% | 1.962.966,00 |
| 16.04.2025 | 118,59 | 119,56 | 115,54 | 117,21 | -1,24% | 1.895.597,00 |
| 15.04.2025 | 119,13 | 120,64 | 118,43 | 118,68 | -0,28% | 1.612.449,00 |
| 14.04.2025 | 117,45 | 119,67 | 116,49 | 119,01 | 2,64% | 1.838.244,00 |
| 11.04.2025 | 115,72 | 117,17 | 112,54 | 115,95 | -0,60% | 2.605.826,00 |
| 10.04.2025 | 118,18 | 119,00 | 113,25 | 116,65 | -3,81% | 2.613.104,00 |
| 09.04.2025 | 112,16 | 122,24 | 108,45 | 121,27 | 6,43% | 4.834.803,00 |
| 08.04.2025 | 123,03 | 123,03 | 111,59 | 113,94 | -2,74% | 2.631.291,00 |
| 07.04.2025 | 116,01 | 121,79 | 112,52 | 117,15 | -0,79% | 2.881.004,00 |
| 04.04.2025 | 118,30 | 120,88 | 114,46 | 118,08 | -4,65% | 2.543.476,00 |
| 03.04.2025 | 129,89 | 130,86 | 123,60 | 123,84 | -7,09% | 2.679.778,00 |
| 02.04.2025 | 129,05 | 133,71 | 128,94 | 133,29 | 1,74% | 1.163.860,00 |
| 01.04.2025 | 131,36 | 131,72 | 128,29 | 131,01 | 0,18% | 1.420.392,00 |
| 31.03.2025 | 127,56 | 131,46 | 127,08 | 130,78 | 1,02% | 2.407.767,00 |
| 28.03.2025 | 131,66 | 133,22 | 128,59 | 129,46 | -1,57% | 1.218.813,00 |
| 27.03.2025 | 133,58 | 133,58 | 130,61 | 131,52 | -0,83% | 1.676.083,00 |
| 26.03.2025 | 134,19 | 135,17 | 132,20 | 132,62 | -0,86% | 1.060.295,00 |
| 25.03.2025 | 134,00 | 135,33 | 132,47 | 133,77 | -0,07% | 1.358.366,00 |
| 24.03.2025 | 131,57 | 134,48 | 131,11 | 133,87 | 3,15% | 1.265.545,00 |
| 21.03.2025 | 128,74 | 129,94 | 126,87 | 129,78 | -0,27% | 3.452.817,00 |
| 20.03.2025 | 127,68 | 131,59 | 127,31 | 130,13 | 1,09% | 1.428.174,00 |
| 19.03.2025 | 127,29 | 129,66 | 126,12 | 128,73 | 1,92% | 2.341.013,00 |
| 18.03.2025 | 127,96 | 128,73 | 125,83 | 126,31 | -1,86% | 1.639.157,00 |
| 17.03.2025 | 125,97 | 129,49 | 125,28 | 128,70 | 2,48% | 1.516.020,00 |
| 14.03.2025 | 123,47 | 125,63 | 121,85 | 125,58 | 3,11% | 2.107.746,00 |
| 13.03.2025 | 126,57 | 127,64 | 121,00 | 121,79 | -4,28% | 2.046.338,00 |
| 12.03.2025 | 129,23 | 129,29 | 127,00 | 127,24 | 1,12% | 2.287.953,00 |
| 11.03.2025 | 126,01 | 128,02 | 124,16 | 125,83 | -0,07% | 2.811.311,00 |
| 10.03.2025 | 129,11 | 129,24 | 124,53 | 125,92 | -3,48% | 2.624.664,00 |
| 07.03.2025 | 134,00 | 134,14 | 127,00 | 130,46 | -2,39% | 2.611.263,00 |
| 06.03.2025 | 140,09 | 140,67 | 133,25 | 133,66 | -6,07% | 1.940.105,00 |
| 05.03.2025 | 139,25 | 142,92 | 138,07 | 142,30 | 1,94% | 2.134.245,00 |
| 04.03.2025 | 139,88 | 141,29 | 136,21 | 139,59 | -0,73% | 2.386.419,00 |