129,980$
-1,86%
Echtzeit-Aktienkurs CBRE Group Inc.
Bid:
Ask:
Aktienkurse zur CBRE Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 132,06 | 132,09 | 126,33 | 129,95 | -1,89% | 5.046.439,00 |
| 14.05.2026 | 140,90 | 142,43 | 131,21 | 132,45 | -5,83% | 3.671.785,00 |
| 13.05.2026 | 142,80 | 143,47 | 139,39 | 140,65 | -2,37% | 1.579.677,00 |
| 12.05.2026 | 146,14 | 146,91 | 142,50 | 144,06 | -1,40% | 1.367.791,00 |
| 11.05.2026 | 146,16 | 147,65 | 144,90 | 146,11 | -0,15% | 1.568.324,00 |
| 08.05.2026 | 148,16 | 148,97 | 146,22 | 146,33 | -0,25% | 1.869.133,00 |
| 07.05.2026 | 145,66 | 148,58 | 144,46 | 146,70 | 1,06% | 1.826.979,00 |
| 06.05.2026 | 144,38 | 147,22 | 143,94 | 145,16 | 1,82% | 1.733.342,00 |
| 05.05.2026 | 140,35 | 142,69 | 138,60 | 142,57 | 1,80% | 1.193.302,00 |
| 04.05.2026 | 140,93 | 143,96 | 138,97 | 140,05 | -1,24% | 1.348.998,00 |
| 01.05.2026 | 143,96 | 144,37 | 141,38 | 141,81 | -0,64% | 1.352.009,00 |
| 30.04.2026 | 142,07 | 143,39 | 141,05 | 142,73 | 0,15% | 2.553.820,00 |
| 29.04.2026 | 146,30 | 146,69 | 141,51 | 142,51 | -3,01% | 2.446.697,00 |
| 28.04.2026 | 147,16 | 147,83 | 144,30 | 146,93 | 0,49% | 1.320.648,00 |
| 27.04.2026 | 146,51 | 148,60 | 145,18 | 146,22 | -1,40% | 1.586.887,00 |
| 24.04.2026 | 149,98 | 150,28 | 146,86 | 148,29 | -0,68% | 1.777.911,00 |
| 23.04.2026 | 157,00 | 157,60 | 143,60 | 149,31 | -2,74% | 4.445.840,00 |
| 22.04.2026 | 151,19 | 154,20 | 149,82 | 153,52 | 2,45% | 2.958.083,00 |
| 21.04.2026 | 152,53 | 154,00 | 149,03 | 149,85 | -1,80% | 2.310.301,00 |
| 20.04.2026 | 152,13 | 153,06 | 151,02 | 152,60 | 0,72% | 1.279.318,00 |
| 17.04.2026 | 149,08 | 152,73 | 149,08 | 151,51 | 2,51% | 1.658.516,00 |
| 16.04.2026 | 148,53 | 150,49 | 147,51 | 147,80 | 0,22% | 1.455.127,00 |
| 15.04.2026 | 147,12 | 148,84 | 145,77 | 147,48 | 0,28% | 1.744.284,00 |
| 14.04.2026 | 145,60 | 149,29 | 145,19 | 147,07 | 0,77% | 1.630.636,00 |
| 13.04.2026 | 140,59 | 146,40 | 140,23 | 145,94 | 3,34% | 1.803.897,00 |
| 10.04.2026 | 142,20 | 142,47 | 139,58 | 141,22 | -0,87% | 1.683.733,00 |
| 09.04.2026 | 141,47 | 143,45 | 139,44 | 142,46 | -0,02% | 1.234.739,00 |
| 08.04.2026 | 143,55 | 146,09 | 142,43 | 142,49 | 3,24% | 2.473.313,00 |
| 07.04.2026 | 135,35 | 138,55 | 134,67 | 138,02 | 1,34% | 1.425.516,00 |
| 06.04.2026 | 136,16 | 136,97 | 135,34 | 136,19 | -0,30% | 786.844,00 |
| 02.04.2026 | 132,63 | 138,39 | 132,20 | 136,60 | 1,57% | 1.627.780,00 |
| 01.04.2026 | 134,59 | 136,08 | 133,07 | 134,49 | -0,72% | 1.733.526,00 |
| 31.03.2026 | 135,96 | 137,47 | 132,10 | 135,46 | 1,74% | 3.032.912,00 |
| 30.03.2026 | 133,73 | 135,28 | 132,40 | 133,14 | 1,04% | 1.960.413,00 |
| 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 |