149,990$
-0,05%
Echtzeit-Aktienkurs CBRE Group Inc.
Bid:
Ask:
Aktienkurse zur CBRE Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 150,74 | 152,01 | 149,97 | 149,99 | -0,05% | 1.092.277,00 |
| 05.11.2025 | 151,21 | 151,21 | 146,68 | 150,07 | -0,90% | 1.822.337,00 |
| 04.11.2025 | 149,51 | 152,69 | 149,51 | 151,44 | 0,55% | 1.643.528,00 |
| 03.11.2025 | 151,84 | 151,84 | 147,85 | 150,61 | -1,19% | 1.585.568,00 |
| 31.10.2025 | 152,27 | 153,22 | 150,54 | 152,43 | -0,30% | 1.474.456,00 |
| 30.10.2025 | 152,27 | 155,40 | 150,50 | 152,89 | 0,12% | 1.407.672,00 |
| 29.10.2025 | 157,50 | 158,99 | 152,45 | 152,71 | -4,22% | 2.119.135,00 |
| 28.10.2025 | 161,07 | 161,58 | 159,18 | 159,44 | -1,05% | 1.239.720,00 |
| 27.10.2025 | 164,02 | 164,07 | 160,99 | 161,13 | -1,12% | 1.886.207,00 |
| 24.10.2025 | 164,62 | 165,64 | 161,40 | 162,96 | -0,76% | 1.786.129,00 |
| 23.10.2025 | 163,78 | 171,00 | 161,77 | 164,20 | 0,26% | 4.017.096,00 |
| 22.10.2025 | 160,76 | 164,60 | 160,76 | 163,77 | 1,80% | 3.262.537,00 |
| 21.10.2025 | 159,81 | 162,24 | 159,16 | 160,88 | 0,63% | 1.284.940,00 |
| 20.10.2025 | 157,64 | 160,19 | 156,93 | 159,88 | 1,76% | 1.088.846,00 |
| 17.10.2025 | 154,57 | 157,32 | 154,57 | 157,12 | 1,09% | 1.155.427,00 |
| 16.10.2025 | 157,41 | 157,79 | 154,57 | 155,42 | -0,89% | 1.030.106,00 |
| 15.10.2025 | 155,77 | 157,60 | 155,33 | 156,82 | 1,59% | 1.430.720,00 |
| 14.10.2025 | 151,86 | 154,86 | 151,52 | 154,36 | 0,94% | 1.220.340,00 |
| 13.10.2025 | 151,35 | 153,68 | 151,26 | 152,93 | 1,70% | 1.064.419,00 |
| 10.10.2025 | 153,44 | 153,99 | 150,12 | 150,38 | -1,36% | 1.179.045,00 |
| 09.10.2025 | 152,06 | 153,18 | 150,96 | 152,46 | 0,50% | 1.166.084,00 |
| 08.10.2025 | 151,58 | 153,08 | 150,06 | 151,70 | -0,65% | 1.345.344,00 |
| 07.10.2025 | 153,13 | 154,02 | 151,73 | 152,69 | -0,54% | 994.122,00 |
| 06.10.2025 | 155,52 | 156,84 | 152,80 | 153,52 | -1,64% | 1.155.648,00 |
| 03.10.2025 | 156,33 | 157,36 | 155,89 | 156,08 | 0,29% | 75.147,00 |
| 02.10.2025 | 155,58 | 155,87 | 154,14 | 155,63 | -0,59% | 1.311.426,00 |
| 01.10.2025 | 157,28 | 158,29 | 155,70 | 156,56 | -0,63% | 1.445.205,00 |
| 30.09.2025 | 159,00 | 159,16 | 155,58 | 157,56 | -0,88% | 1.621.886,00 |
| 29.09.2025 | 158,88 | 159,62 | 157,58 | 158,96 | 0,61% | 1.744.687,00 |
| 26.09.2025 | 156,87 | 158,13 | 155,48 | 158,00 | 1,09% | 1.354.562,00 |
| 25.09.2025 | 156,01 | 157,35 | 155,08 | 156,30 | -0,52% | 1.332.444,00 |
| 24.09.2025 | 163,21 | 163,21 | 156,62 | 157,12 | -3,66% | 2.125.399,00 |
| 23.09.2025 | 162,19 | 164,50 | 161,66 | 163,09 | 0,30% | 1.193.341,00 |
| 22.09.2025 | 164,15 | 164,52 | 161,88 | 162,61 | -0,93% | 1.140.317,00 |
| 19.09.2025 | 165,86 | 166,36 | 163,66 | 164,14 | -0,96% | 2.918.314,00 |
| 18.09.2025 | 164,52 | 166,39 | 164,07 | 165,73 | 0,85% | 1.084.080,00 |
| 17.09.2025 | 163,91 | 166,32 | 163,64 | 164,33 | 0,92% | 1.554.064,00 |
| 16.09.2025 | 165,81 | 165,93 | 162,31 | 162,84 | -1,64% | 1.460.824,00 |
| 15.09.2025 | 163,73 | 166,09 | 163,39 | 165,56 | 0,94% | 1.440.883,00 |
| 12.09.2025 | 165,22 | 166,48 | 163,75 | 164,02 | -1,13% | 915.632,00 |
| 11.09.2025 | 163,35 | 167,56 | 162,50 | 165,90 | 2,02% | 1.621.283,00 |
| 10.09.2025 | 162,33 | 163,81 | 161,37 | 162,62 | 0,33% | 1.457.460,00 |
| 09.09.2025 | 163,07 | 163,52 | 161,61 | 162,09 | -0,87% | 1.377.758,00 |
| 08.09.2025 | 162,56 | 163,74 | 161,21 | 163,52 | -0,52% | 1.277.939,00 |
| 05.09.2025 | 163,66 | 165,09 | 162,07 | 164,38 | 1,66% | 1.285.145,00 |
| 04.09.2025 | 160,59 | 161,88 | 159,40 | 161,69 | 1,61% | 1.161.765,00 |
| 03.09.2025 | 158,98 | 159,49 | 156,17 | 159,13 | -0,27% | 2.039.883,00 |
| 02.09.2025 | 158,74 | 160,21 | 158,39 | 159,56 | -1,58% | 1.904.504,00 |
| 29.08.2025 | 162,27 | 163,33 | 161,51 | 162,12 | 0,08% | 1.399.037,00 |
| 28.08.2025 | 163,19 | 163,66 | 161,53 | 161,99 | -0,64% | 1.693.900,00 |
| 27.08.2025 | 162,74 | 164,10 | 162,20 | 163,04 | -0,23% | 1.501.561,00 |
| 26.08.2025 | 164,75 | 165,05 | 162,35 | 163,42 | -0,95% | 2.827.481,00 |
| 25.08.2025 | 164,55 | 165,41 | 163,52 | 164,98 | 0,35% | 1.236.301,00 |
| 22.08.2025 | 160,12 | 164,89 | 159,16 | 164,41 | 3,32% | 1.792.827,00 |
| 21.08.2025 | 158,85 | 160,42 | 158,85 | 159,12 | -1,07% | 1.423.570,00 |
| 20.08.2025 | 160,02 | 161,81 | 158,77 | 160,84 | 0,54% | 1.515.884,00 |
| 19.08.2025 | 157,94 | 159,99 | 157,65 | 159,98 | 1,36% | 1.072.349,00 |
| 18.08.2025 | 158,53 | 159,49 | 156,91 | 157,84 | -0,69% | 1.059.969,00 |
| 15.08.2025 | 158,99 | 160,29 | 157,58 | 158,93 | 0,25% | 1.567.384,00 |
| 14.08.2025 | 157,84 | 158,85 | 157,23 | 158,54 | -0,70% | 1.005.711,00 |
| 13.08.2025 | 157,59 | 159,93 | 157,05 | 159,66 | 2,27% | 1.698.218,00 |
| 12.08.2025 | 154,16 | 156,18 | 154,02 | 156,12 | 1,71% | 1.075.976,00 |
| 11.08.2025 | 154,66 | 156,15 | 153,25 | 153,49 | -1,23% | 1.412.264,00 |
| 08.08.2025 | 154,87 | 156,13 | 154,61 | 155,40 | 0,67% | 990.327,00 |
| 07.08.2025 | 157,30 | 157,34 | 154,02 | 154,36 | -0,98% | 1.405.570,00 |
| 06.08.2025 | 155,90 | 157,02 | 154,54 | 155,88 | -0,38% | 1.572.888,00 |
| 05.08.2025 | 156,31 | 157,31 | 155,07 | 156,47 | 0,28% | 1.942.049,00 |
| 04.08.2025 | 156,34 | 156,61 | 154,74 | 156,03 | 1,36% | 1.786.267,00 |
| 01.08.2025 | 154,86 | 154,96 | 152,25 | 153,94 | -1,16% | 1.831.774,00 |
| 31.07.2025 | 157,12 | 157,77 | 155,40 | 155,74 | -1,04% | 1.839.406,00 |
| 30.07.2025 | 158,75 | 159,80 | 156,15 | 157,37 | -0,43% | 3.272.622,00 |
| 29.07.2025 | 152,73 | 161,03 | 152,73 | 158,05 | 7,84% | 4.878.578,00 |
| 28.07.2025 | 147,41 | 148,50 | 146,36 | 146,56 | -0,68% | 2.044.374,00 |
| 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 |