119,900€
-1,03%
Echtzeit-Aktienkurs Cbre Group
Bid:
Ask:
Aktienkurse zur Cbre Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 120,98 | 122,55 | 119,83 | 119,83 | -1,24% | - |
| 11.11.2026 | 121,60 | 122,73 | 120,15 | 121,33 | 0,46% | - |
| 10.11.2026 | 123,35 | 123,73 | 120,70 | 120,78 | -1,91% | - |
| 09.11.2026 | 121,78 | 125,20 | 121,08 | 123,13 | 1,21% | - |
| 06.11.2026 | 121,95 | 123,18 | 119,93 | 121,65 | 0,04% | - |
| 05.11.2026 | 125,08 | 128,52 | 120,88 | 121,60 | -3,15% | - |
| 04.11.2026 | 120,45 | 126,73 | 120,33 | 125,55 | 3,67% | - |
| 03.11.2026 | 121,85 | 123,68 | 120,83 | 121,10 | -0,86% | - |
| 02.11.2026 | 115,73 | 123,70 | 115,13 | 122,15 | 5,96% | - |
| 30.10.2026 | 114,90 | 117,35 | 114,40 | 115,28 | 0,09% | - |
| 29.10.2026 | 111,00 | 115,35 | 110,70 | 115,18 | 3,81% | - |
| 28.10.2026 | 109,33 | 111,98 | 109,25 | 110,95 | 1,84% | - |
| 27.10.2026 | 110,00 | 110,70 | 108,95 | 108,95 | -0,80% | - |
| 26.10.2026 | 109,98 | 111,10 | 108,65 | 109,83 | -0,32% | - |
| 23.10.2026 | 116,85 | 117,60 | 109,95 | 110,18 | -5,93% | - |
| 22.10.2026 | 118,78 | 120,18 | 115,15 | 117,13 | -2,46% | - |
| 21.10.2026 | 119,88 | 120,50 | 118,28 | 120,08 | 0,54% | 105,00 |
| 20.10.2026 | 116,35 | 121,53 | 116,30 | 119,43 | 2,51% | - |
| 19.10.2026 | 119,50 | 120,45 | 115,85 | 116,50 | -1,60% | - |
| 16.10.2026 | 120,93 | 121,70 | 117,30 | 118,40 | -1,97% | - |
| 15.10.2026 | 114,40 | 121,23 | 113,65 | 120,78 | 4,52% | - |
| 14.10.2026 | 115,80 | 116,25 | 113,00 | 115,55 | -0,22% | - |
| 13.10.2026 | 116,85 | 118,05 | 113,58 | 115,80 | -1,19% | - |
| 12.10.2026 | 117,05 | 118,03 | 116,08 | 117,20 | 0,34% | - |
| 09.10.2026 | 116,95 | 117,45 | 115,08 | 116,80 | -0,09% | - |
| 08.10.2026 | 113,78 | 117,28 | 112,60 | 116,90 | 2,66% | - |
| 07.10.2026 | 116,63 | 116,88 | 111,60 | 113,88 | -1,87% | 666,00 |
| 06.10.2026 | 115,45 | 117,08 | 114,70 | 116,05 | 0,65% | - |
| 05.10.2026 | 115,68 | 116,80 | 114,93 | 115,30 | 0,17% | - |
| 02.10.2026 | 116,35 | 118,98 | 115,05 | 115,10 | -0,82% | - |
| 01.10.2026 | 114,33 | 116,75 | 112,78 | 116,05 | 2,29% | - |
| 30.09.2026 | 115,53 | 115,68 | 113,13 | 113,45 | -1,69% | - |
| 29.09.2026 | 114,48 | 115,73 | 114,00 | 115,40 | 0,65% | - |
| 28.09.2026 | 117,80 | 118,40 | 113,23 | 114,65 | -2,90% | - |
| 25.09.2026 | 120,18 | 120,95 | 118,03 | 118,08 | -1,58% | - |
| 24.09.2026 | 119,38 | 121,90 | 118,93 | 119,98 | 0,13% | - |
| 23.09.2026 | 123,55 | 123,80 | 118,88 | 119,83 | -2,76% | - |
| 22.09.2026 | 124,88 | 125,88 | 122,25 | 123,23 | -1,32% | - |
| 21.09.2026 | 122,13 | 124,95 | 121,88 | 124,88 | 2,78% | - |
| 18.09.2026 | 121,68 | 121,85 | 119,93 | 121,50 | 0,10% | - |
| 17.09.2026 | 121,48 | 123,50 | 121,18 | 121,38 | 0,48% | - |
| 16.09.2026 | 121,60 | 124,45 | 120,48 | 120,80 | -0,45% | - |
| 15.09.2026 | 121,85 | 122,13 | 119,98 | 121,35 | -0,55% | - |
| 14.09.2026 | 120,90 | 123,40 | 120,75 | 122,03 | 0,68% | - |
| 11.09.2026 | 119,28 | 122,40 | 119,23 | 121,20 | 1,98% | - |
| 10.09.2026 | 120,33 | 120,38 | 118,23 | 118,85 | -1,10% | - |
| 09.09.2026 | 122,50 | 122,95 | 120,15 | 120,18 | -1,82% | - |
| 08.09.2026 | 126,90 | 127,60 | 122,35 | 122,40 | -3,57% | - |
| 07.09.2026 | 127,20 | 127,33 | 126,83 | 126,93 | -0,24% | - |
| 04.09.2026 | 127,98 | 128,13 | 125,28 | 127,23 | -0,55% | - |
| 03.09.2026 | 122,55 | 129,02 | 122,28 | 127,93 | 4,30% | - |
| 02.09.2026 | 124,58 | 127,00 | 122,30 | 122,65 | -1,62% | - |
| 01.09.2026 | 125,78 | 125,85 | 123,38 | 124,68 | -0,66% | - |
| 31.08.2026 | 129,85 | 129,95 | 125,45 | 125,50 | -3,63% | - |
| 28.08.2026 | 126,23 | 130,90 | 126,18 | 130,23 | 3,07% | - |
| 27.08.2026 | 129,30 | 129,88 | 126,03 | 126,35 | -2,07% | - |
| 26.08.2026 | 129,98 | 130,43 | 128,80 | 129,02 | -0,73% | - |
| 25.08.2026 | 130,58 | 130,90 | 128,58 | 129,98 | -0,25% | - |
| 24.08.2026 | 129,95 | 132,13 | 128,88 | 130,30 | 0,27% | - |
| 21.08.2026 | 129,90 | 131,02 | 128,77 | 129,95 | 0,00% | - |
| 20.08.2026 | 132,88 | 133,02 | 129,73 | 129,95 | -2,13% | - |
| 19.08.2026 | 126,88 | 134,08 | 126,83 | 132,77 | 4,26% | - |
| 18.08.2026 | 127,23 | 130,10 | 127,00 | 127,35 | -0,33% | - |
| 17.08.2026 | 132,18 | 132,23 | 127,75 | 127,78 | -3,29% | - |
| 14.08.2026 | 131,68 | 132,43 | 129,93 | 132,13 | 0,30% | - |
| 13.08.2026 | 128,05 | 131,85 | 127,00 | 131,73 | 2,93% | - |
| 12.08.2026 | 127,93 | 128,73 | 126,58 | 127,98 | 0,16% | - |
| 11.08.2026 | 124,78 | 128,48 | 124,65 | 127,78 | 2,45% | - |
| 10.08.2026 | 128,48 | 128,75 | 124,30 | 124,73 | -2,67% | - |
| 07.08.2026 | 127,93 | 131,85 | 126,43 | 128,15 | 0,12% | - |
| 06.08.2026 | 131,15 | 131,30 | 126,65 | 128,00 | -2,16% | - |
| 05.08.2026 | 131,50 | 131,95 | 129,60 | 130,83 | -0,44% | - |
| 04.08.2026 | 129,30 | 131,83 | 128,02 | 131,40 | 1,90% | - |
| 03.08.2026 | 128,02 | 129,00 | 126,18 | 128,95 | 1,36% | - |
| 31.07.2026 | 130,52 | 131,15 | 125,73 | 127,23 | -1,85% | - |
| 30.07.2026 | 129,30 | 130,68 | 125,55 | 129,63 | 0,45% | - |
| 29.07.2026 | 128,85 | 134,30 | 124,80 | 129,05 | -0,35% | - |
| 28.07.2026 | 126,38 | 130,70 | 126,23 | 129,50 | 2,21% | - |
| 27.07.2026 | 123,40 | 127,08 | 123,03 | 126,70 | 3,28% | - |
| 24.07.2026 | 119,08 | 123,38 | 118,93 | 122,68 | 2,89% | 1.900,00 |
| 23.07.2026 | 119,68 | 120,00 | 118,03 | 119,23 | -0,77% | - |
| 22.07.2026 | 121,05 | 122,55 | 118,88 | 120,15 | -0,91% | - |
| 21.07.2026 | 122,05 | 122,78 | 120,70 | 121,25 | -0,21% | - |
| 20.07.2026 | 123,15 | 124,05 | 120,88 | 121,50 | -1,36% | - |
| 17.07.2026 | 124,53 | 126,70 | 122,63 | 123,18 | -1,89% | - |
| 16.07.2026 | 123,35 | 125,60 | 122,75 | 125,55 | 1,87% | - |
| 15.07.2026 | 116,70 | 125,15 | 116,40 | 123,25 | 5,61% | - |
| 14.07.2026 | 121,23 | 121,80 | 116,58 | 116,70 | -3,75% | - |
| 13.07.2026 | 121,68 | 123,78 | 121,03 | 121,25 | -0,74% | - |
| 10.07.2026 | 123,10 | 125,53 | 122,03 | 122,15 | -1,03% | - |
| 09.07.2026 | 122,90 | 124,35 | 121,23 | 123,43 | 0,76% | - |
| 08.07.2026 | 125,75 | 126,33 | 121,68 | 122,50 | -2,74% | - |
| 07.07.2026 | 122,60 | 127,33 | 122,55 | 125,95 | 2,50% | - |
| 06.07.2026 | 124,28 | 124,80 | 122,48 | 122,88 | -1,13% | - |
| 03.07.2026 | 124,15 | 124,38 | 123,88 | 124,28 | 0,32% | - |
| 02.07.2026 | 121,50 | 123,88 | 120,75 | 123,88 | 1,87% | - |
| 01.07.2026 | 117,78 | 122,60 | 117,53 | 121,60 | 3,12% | - |
| 30.06.2026 | 119,73 | 119,73 | 117,33 | 117,93 | -1,01% | - |
| 29.06.2026 | 121,88 | 121,93 | 117,98 | 119,13 | -1,02% | - |
| 26.06.2026 | 117,43 | 120,80 | 116,90 | 120,35 | 1,73% | - |