133,520$
1,33%
Echtzeit-Aktienkurs CBRE Group Inc.
Bid:
Ask:
Aktienkurse zur CBRE Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 133,09 | 135,18 | 132,41 | 133,54 | 1,34% | 76.220,00 |
| 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% | 1.815.252,00 |
| 25.03.2026 | 134,38 | 135,64 | 131,62 | 134,75 | 1,38% | 1.761.030,00 |
| 24.03.2026 | 133,09 | 135,10 | 131,70 | 132,92 | -2,08% | 1.932.152,00 |
| 23.03.2026 | 135,25 | 138,00 | 134,90 | 135,75 | 2,85% | 2.200.341,00 |
| 20.03.2026 | 132,93 | 133,80 | 130,70 | 131,99 | -0,92% | 3.525.337,00 |
| 19.03.2026 | 132,41 | 134,52 | 130,10 | 133,21 | -0,52% | 2.204.201,00 |
| 18.03.2026 | 135,07 | 135,34 | 133,25 | 133,91 | -1,74% | 2.667.506,00 |
| 17.03.2026 | 136,94 | 138,73 | 136,06 | 136,28 | 0,90% | 1.308.376,00 |
| 16.03.2026 | 135,97 | 137,23 | 134,65 | 135,07 | 0,95% | 1.570.178,00 |
| 13.03.2026 | 133,73 | 135,74 | 133,29 | 133,80 | 1,49% | 2.011.264,00 |
| 12.03.2026 | 130,06 | 133,30 | 129,45 | 131,84 | -0,49% | 3.557.171,00 |
| 11.03.2026 | 133,52 | 133,94 | 129,01 | 132,49 | -1,56% | 2.879.613,00 |
| 10.03.2026 | 136,79 | 137,00 | 133,09 | 134,59 | -1,72% | 1.901.068,00 |
| 09.03.2026 | 133,89 | 137,54 | 131,00 | 136,94 | 0,08% | 2.385.416,00 |
| 06.03.2026 | 137,23 | 138,50 | 133,53 | 136,83 | -3,09% | 2.139.554,00 |
| 05.03.2026 | 139,98 | 142,55 | 138,85 | 141,19 | -0,39% | 1.903.814,00 |
| 04.03.2026 | 143,15 | 143,80 | 141,74 | 141,74 | -0,62% | 1.917.902,00 |
| 03.03.2026 | 140,22 | 144,93 | 139,88 | 142,63 | -1,61% | 2.272.204,00 |
| 02.03.2026 | 143,93 | 146,18 | 141,66 | 144,97 | -1,82% | 2.316.289,00 |
| 27.02.2026 | 147,96 | 148,26 | 144,01 | 147,66 | -1,56% | 3.299.780,00 |
| 26.02.2026 | 148,61 | 150,90 | 148,08 | 150,00 | 1,87% | 1.764.251,00 |
| 25.02.2026 | 146,94 | 148,00 | 144,23 | 147,24 | 0,73% | 2.481.454,00 |
| 24.02.2026 | 144,85 | 148,46 | 143,70 | 146,17 | 1,38% | 2.382.717,00 |
| 23.02.2026 | 146,62 | 150,06 | 143,33 | 144,18 | -1,93% | 3.567.085,00 |
| 20.02.2026 | 149,00 | 150,22 | 146,25 | 147,01 | -1,46% | 2.114.320,00 |
| 19.02.2026 | 150,40 | 151,66 | 147,70 | 149,19 | -1,86% | 2.585.070,00 |
| 18.02.2026 | 143,09 | 153,13 | 141,68 | 152,01 | 7,63% | 4.950.018,00 |
| 17.02.2026 | 141,10 | 143,17 | 138,38 | 141,24 | -0,75% | 3.578.296,00 |
| 13.02.2026 | 139,64 | 144,95 | 132,23 | 142,31 | 4,42% | 7.109.229,00 |
| 12.02.2026 | 151,94 | 153,00 | 125,78 | 136,28 | -8,84% | 12.458.434,00 |
| 11.02.2026 | 171,02 | 172,25 | 144,30 | 149,49 | -12,24% | 7.273.581,00 |
| 10.02.2026 | 171,70 | 174,27 | 169,90 | 170,33 | -0,38% | 1.917.286,00 |
| 09.02.2026 | 168,96 | 171,54 | 167,69 | 170,98 | 0,77% | 1.005.485,00 |
| 06.02.2026 | 167,52 | 170,45 | 166,64 | 169,67 | 2,10% | 1.262.340,00 |
| 05.02.2026 | 165,10 | 168,25 | 164,48 | 166,18 | 0,17% | 1.247.961,00 |
| 04.02.2026 | 163,35 | 166,28 | 161,39 | 165,89 | 1,55% | 1.856.730,00 |
| 03.02.2026 | 169,79 | 170,62 | 163,02 | 163,35 | -3,55% | 1.848.252,00 |
| 02.02.2026 | 170,10 | 173,03 | 169,30 | 169,36 | -0,57% | 1.267.905,00 |
| 30.01.2026 | 170,32 | 171,18 | 167,82 | 170,33 | -0,75% | 1.423.550,00 |
| 29.01.2026 | 170,22 | 171,67 | 169,05 | 171,61 | 1,24% | 1.348.588,00 |
| 28.01.2026 | 169,36 | 171,97 | 168,62 | 169,50 | 0,06% | 868.813,00 |
| 27.01.2026 | 170,31 | 172,18 | 169,31 | 169,39 | -0,54% | 1.092.932,00 |
| 26.01.2026 | 169,83 | 171,36 | 169,12 | 170,31 | 0,64% | 1.414.497,00 |
| 23.01.2026 | 168,80 | 170,19 | 166,60 | 169,23 | -0,55% | 1.067.129,00 |
| 22.01.2026 | 171,26 | 172,10 | 169,97 | 170,17 | -0,07% | 1.199.670,00 |
| 21.01.2026 | 167,30 | 171,30 | 166,96 | 170,29 | 2,98% | 1.511.204,00 |
| 20.01.2026 | 167,46 | 170,72 | 164,85 | 165,36 | -3,63% | 1.219.613,00 |
| 16.01.2026 | 170,27 | 173,05 | 170,11 | 171,59 | 0,44% | 1.451.198,00 |
| 15.01.2026 | 165,77 | 171,24 | 165,48 | 170,83 | 3,60% | 1.287.448,00 |
| 14.01.2026 | 163,77 | 165,51 | 161,12 | 164,90 | 0,12% | 1.522.611,00 |
| 13.01.2026 | 166,28 | 166,70 | 163,16 | 164,71 | -1,21% | 1.158.122,00 |
| 12.01.2026 | 164,95 | 167,02 | 164,24 | 166,72 | 0,76% | 1.507.010,00 |
| 09.01.2026 | 166,99 | 168,32 | 165,36 | 165,46 | -0,30% | 1.174.067,00 |
| 08.01.2026 | 165,47 | 169,09 | 165,47 | 165,96 | -0,22% | 1.129.219,00 |
| 07.01.2026 | 167,98 | 168,88 | 166,33 | 166,33 | -0,35% | 1.550.349,00 |
| 06.01.2026 | 164,59 | 167,05 | 161,66 | 166,92 | 1,53% | 1.368.542,00 |
| 05.01.2026 | 159,61 | 164,64 | 159,23 | 164,40 | 2,63% | 1.283.049,00 |
| 02.01.2026 | 160,62 | 161,28 | 159,50 | 160,19 | -0,37% | 821.127,00 |
| 31.12.2025 | 163,24 | 163,34 | 160,68 | 160,79 | -1,54% | 1.083.281,00 |
| 30.12.2025 | 163,68 | 164,75 | 163,04 | 163,31 | -0,52% | 675.690,00 |
| 29.12.2025 | 164,78 | 165,26 | 163,71 | 164,17 | -0,33% | 793.515,00 |
| 26.12.2025 | 165,12 | 165,35 | 164,25 | 164,71 | -0,14% | 426.400,00 |
| 24.12.2025 | 164,33 | 165,71 | 164,17 | 164,94 | 0,67% | 479.066,00 |
| 23.12.2025 | 164,18 | 164,21 | 162,35 | 163,85 | -0,13% | 858.393,00 |
| 22.12.2025 | 161,62 | 164,25 | 161,37 | 164,06 | 1,50% | 1.114.005,00 |
| 19.12.2025 | 160,09 | 161,66 | 159,07 | 161,63 | 0,67% | 4.433.148,00 |
| 18.12.2025 | 161,15 | 162,71 | 159,73 | 160,56 | 0,34% | 1.028.130,00 |
| 17.12.2025 | 160,45 | 162,12 | 159,25 | 160,01 | -0,43% | 2.256.366,00 |
| 16.12.2025 | 159,59 | 162,58 | 158,91 | 160,70 | 1,15% | 1.892.580,00 |
| 15.12.2025 | 161,60 | 161,78 | 158,20 | 158,87 | -0,44% | 1.301.485,00 |
| 12.12.2025 | 161,68 | 162,21 | 158,23 | 159,58 | -0,55% | 1.577.402,00 |
| 11.12.2025 | 157,77 | 161,50 | 155,60 | 160,46 | 2,43% | 1.842.801,00 |
| 10.12.2025 | 156,70 | 158,04 | 155,66 | 156,65 | 0,40% | 1.999.989,00 |
| 09.12.2025 | 155,76 | 158,83 | 155,43 | 156,02 | 0,41% | 1.506.735,00 |
| 08.12.2025 | 160,16 | 160,16 | 155,16 | 155,39 | -3,40% | 1.620.647,00 |
| 05.12.2025 | 161,29 | 162,24 | 160,36 | 160,86 | -0,38% | 821.957,00 |
| 04.12.2025 | 162,30 | 162,98 | 160,61 | 161,47 | -0,50% | 1.166.321,00 |
| 03.12.2025 | 160,06 | 162,86 | 159,21 | 162,28 | 1,85% | 1.202.778,00 |
| 02.12.2025 | 161,50 | 161,76 | 157,98 | 159,33 | -0,01% | 1.106.744,00 |
| 01.12.2025 | 160,21 | 161,44 | 159,12 | 159,34 | -1,54% | 1.093.291,00 |
| 28.11.2025 | 162,63 | 162,99 | 160,13 | 161,83 | -0,23% | 621.629,00 |
| 26.11.2025 | 161,49 | 163,93 | 161,47 | 162,21 | 0,00% | 1.116.070,00 |
| 25.11.2025 | 159,13 | 162,70 | 158,69 | 162,21 | 2,63% | 1.043.629,00 |
| 24.11.2025 | 156,47 | 158,53 | 155,68 | 158,05 | 0,80% | 2.105.779,00 |
| 21.11.2025 | 153,26 | 157,25 | 151,94 | 156,79 | 3,44% | 2.054.637,00 |
| 20.11.2025 | 153,15 | 156,51 | 151,49 | 151,58 | -0,14% | 2.133.803,00 |
| 19.11.2025 | 150,95 | 153,16 | 150,57 | 151,79 | 1,14% | 1.331.392,00 |
| 18.11.2025 | 149,57 | 151,49 | 148,76 | 150,08 | 0,45% | 1.358.146,00 |
| 17.11.2025 | 153,37 | 154,00 | 149,21 | 149,41 | -2,77% | 1.199.224,00 |
| 14.11.2025 | 152,90 | 154,28 | 151,91 | 153,66 | 0,32% | 1.067.239,00 |
| 13.11.2025 | 154,03 | 156,50 | 152,61 | 153,17 | -1,44% | 1.106.609,00 |
| 12.11.2025 | 154,00 | 156,95 | 154,00 | 155,40 | 0,32% | 1.163.914,00 |
| 11.11.2025 | 152,56 | 155,86 | 151,80 | 154,90 | 2,02% | 1.334.928,00 |
| 10.11.2025 | 152,41 | 153,52 | 149,40 | 151,83 | -0,54% | 1.331.381,00 |
| 07.11.2025 | 150,48 | 153,02 | 149,28 | 152,65 | 1,77% | 1.676.689,00 |
| 06.11.2025 | 150,74 | 152,01 | 149,97 | 149,99 | -0,05% | 1.092.277,00 |
| 05.11.2025 | 150,46 | 151,21 | 146,68 | 150,07 | -0,90% | 1.828.056,00 |
| 04.11.2025 | 150,42 | 152,69 | 149,51 | 151,44 | 0,55% | 1.658.002,00 |