Echtzeit-Aktienkurs CBRE Group Inc.
Bid:
Ask:
Aktienkurse zur CBRE Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 74,77 | 76,65 | 74,77 | 75,77 | 1,65% | - |
| 25.02.2021 | 77,32 | 77,79 | 0,00 | 74,54 | -3,51% | - |
| 24.02.2021 | 77,20 | 77,28 | 77,20 | 77,26 | -0,72% | - |
| 23.02.2021 | 80,47 | 80,47 | 76,07 | 77,82 | 3,36% | - |
| 22.02.2021 | 73,37 | 75,94 | 0,00 | 75,29 | 3,48% | - |
| 19.02.2021 | 71,84 | 73,08 | 71,55 | 72,76 | 4,17% | - |
| 18.02.2021 | 69,46 | 70,15 | 69,21 | 69,85 | 0,16% | - |
| 17.02.2021 | 69,85 | 70,13 | 69,47 | 69,73 | -1,18% | - |
| 16.02.2021 | 71,34 | 71,57 | 70,27 | 70,57 | -1,07% | - |
| 12.02.2021 | 70,58 | 71,43 | 70,54 | 71,33 | 1,38% | - |
| 11.02.2021 | 69,54 | 70,70 | 0,00 | 70,36 | 3,32% | - |
| 10.02.2021 | 67,41 | 68,41 | 0,00 | 68,10 | 0,90% | - |
| 09.02.2021 | 68,38 | 68,40 | 67,46 | 67,50 | -0,63% | - |
| 08.02.2021 | 67,60 | 67,98 | 66,86 | 67,93 | 0,77% | - |
| 05.02.2021 | 67,54 | 67,81 | 66,91 | 67,41 | -0,38% | - |
| 04.02.2021 | 66,54 | 67,92 | 66,54 | 67,66 | 3,05% | - |
| 03.02.2021 | 64,56 | 66,06 | 64,49 | 65,66 | 0,10% | - |
| 02.02.2021 | 64,44 | 65,86 | 64,33 | 65,59 | 3,03% | - |
| 01.02.2021 | 61,82 | 63,71 | 61,57 | 63,66 | 4,18% | - |
| 29.01.2021 | 64,18 | 64,23 | 0,00 | 61,11 | -4,69% | - |
| 28.01.2021 | 62,77 | 64,22 | 62,64 | 64,12 | 2,37% | - |
| 27.01.2021 | 62,21 | 63,17 | 61,99 | 62,63 | -0,78% | - |
| 26.01.2021 | 65,12 | 65,13 | 63,12 | 63,12 | -3,12% | - |
| 25.01.2021 | 66,12 | 66,33 | 64,62 | 65,15 | -1,50% | - |
| 22.01.2021 | 65,25 | 66,20 | 64,85 | 66,15 | 1,75% | - |
| 21.01.2021 | 64,75 | 65,14 | 0,00 | 65,01 | 0,33% | - |
| 20.01.2021 | 63,96 | 65,21 | 63,90 | 64,79 | 1,70% | - |
| 19.01.2021 | 62,81 | 64,09 | 62,80 | 63,71 | 0,28% | - |
| 15.01.2021 | 61,91 | 63,59 | 61,83 | 63,53 | 2,10% | - |
| 14.01.2021 | 62,63 | 62,99 | 62,15 | 62,22 | 0,65% | - |
| 13.01.2021 | 63,05 | 63,05 | 61,75 | 61,82 | -1,92% | - |
| 12.01.2021 | 62,35 | 63,05 | 62,09 | 63,03 | 1,33% | - |
| 11.01.2021 | 62,62 | 62,68 | 62,11 | 62,21 | -0,59% | - |
| 08.01.2021 | 62,26 | 63,08 | 61,72 | 62,58 | 1,73% | - |
| 07.01.2021 | 60,99 | 61,61 | 60,43 | 61,51 | 1,34% | - |
| 06.01.2021 | 61,21 | 61,41 | 60,34 | 60,70 | 2,17% | - |
| 05.01.2021 | 59,22 | 59,98 | 58,74 | 59,41 | -0,17% | - |
| 04.01.2021 | 61,17 | 61,19 | 59,27 | 59,51 | -5,25% | - |
| 31.12.2020 | 62,08 | 62,97 | 62,08 | 62,81 | 0,71% | - |
| 30.12.2020 | 62,92 | 62,92 | 62,23 | 62,36 | 0,33% | - |
| 29.12.2020 | 62,38 | 62,78 | 61,72 | 62,16 | -1,29% | - |
| 28.12.2020 | 62,92 | 62,98 | 62,92 | 62,97 | 1,11% | - |
| 24.12.2020 | 62,28 | 62,95 | 61,03 | 62,28 | -1,15% | - |
| 23.12.2020 | 63,38 | 63,81 | 62,76 | 63,01 | 0,90% | - |
| 22.12.2020 | 62,49 | 62,85 | 62,31 | 62,45 | 0,44% | - |
| 21.12.2020 | 61,44 | 62,72 | 61,38 | 62,17 | -2,13% | - |
| 18.12.2020 | 63,84 | 64,05 | 62,37 | 63,52 | -1,13% | - |
| 17.12.2020 | 65,27 | 65,45 | 63,82 | 64,25 | -2,08% | - |
| 16.12.2020 | 65,59 | 65,95 | 64,87 | 65,61 | 3,89% | - |
| 15.12.2020 | 65,59 | 67,55 | 55,11 | 63,16 | -2,79% | - |
| 14.12.2020 | 66,20 | 66,21 | 64,93 | 64,97 | -1,84% | - |
| 11.12.2020 | 65,52 | 66,38 | 65,30 | 66,19 | -0,30% | - |
| 10.12.2020 | 65,73 | 66,56 | 65,57 | 66,39 | 0,20% | - |
| 09.12.2020 | 66,85 | 66,92 | 65,35 | 66,25 | -9,09% | - |
| 08.12.2020 | 66,03 | 72,88 | 64,37 | 72,88 | 9,88% | - |
| 07.12.2020 | 66,33 | 66,35 | 66,31 | 66,33 | 12,04% | - |
| 04.12.2020 | 65,75 | 65,76 | 58,47 | 59,20 | -7,17% | - |
| 03.12.2020 | 62,55 | 64,17 | 57,15 | 63,77 | 3,23% | - |
| 02.12.2020 | 62,21 | 62,23 | 61,55 | 61,77 | 0,31% | - |
| 01.12.2020 | 61,74 | 61,84 | 60,13 | 61,58 | 2,90% | - |
| 30.11.2020 | 0,00 | 59,85 | 0,00 | 59,85 | -2,08% | - |
| 27.11.2020 | 61,01 | 61,41 | 60,77 | 61,12 | -0,23% | - |
| 25.11.2020 | 61,24 | 61,60 | 60,87 | 61,26 | -0,30% | - |
| 24.11.2020 | 61,02 | 61,92 | 60,82 | 61,44 | 2,85% | - |
| 23.11.2020 | 58,61 | 59,92 | 58,58 | 59,74 | 2,43% | - |
| 20.11.2020 | 57,80 | 58,62 | 57,53 | 58,33 | -0,25% | - |
| 19.11.2020 | 58,55 | 58,55 | 58,47 | 58,47 | 0,59% | - |
| 18.11.2020 | 59,81 | 60,17 | 58,12 | 58,13 | -3,90% | - |
| 17.11.2020 | 60,48 | 60,49 | 60,48 | 60,49 | 1,15% | - |
| 16.11.2020 | 59,79 | 59,98 | 58,80 | 59,80 | 3,21% | - |
| 13.11.2020 | 56,79 | 58,05 | 56,69 | 57,94 | 4,85% | - |
| 12.11.2020 | 55,25 | 56,15 | 55,06 | 55,26 | -1,87% | - |
| 11.11.2020 | 55,83 | 56,69 | 55,63 | 56,31 | -0,52% | - |
| 10.11.2020 | 59,04 | 59,04 | 56,22 | 56,61 | -2,62% | - |
| 09.11.2020 | 61,49 | 61,54 | 57,95 | 58,13 | 11,09% | - |
| 06.11.2020 | 53,01 | 53,25 | 48,84 | 52,33 | -1,25% | - |
| 05.11.2020 | 52,33 | 53,44 | 52,13 | 52,99 | 1,87% | - |
| 04.11.2020 | 51,41 | 53,35 | 51,41 | 52,02 | -0,25% | - |
| 03.11.2020 | 52,88 | 53,04 | 50,59 | 52,15 | -0,32% | - |
| 02.11.2020 | 0,00 | 53,57 | 0,00 | 52,32 | 4,13% | - |
| 30.10.2020 | 49,90 | 51,06 | 49,17 | 50,24 | -1,90% | - |
| 29.10.2020 | 46,63 | 51,52 | 46,60 | 51,22 | 16,23% | - |
| 28.10.2020 | 43,89 | 44,45 | 43,56 | 44,07 | -1,78% | - |
| 27.10.2020 | 45,49 | 45,88 | 44,86 | 44,87 | -1,62% | - |
| 26.10.2020 | 45,81 | 45,91 | 45,16 | 45,61 | -2,22% | - |
| 23.10.2020 | 47,08 | 47,15 | 46,38 | 46,64 | -0,21% | - |
| 22.10.2020 | 46,85 | 47,39 | 46,63 | 46,74 | -0,73% | - |
| 21.10.2020 | 47,13 | 47,42 | 46,78 | 47,09 | -1,76% | - |
| 20.10.2020 | 48,75 | 48,95 | 47,87 | 47,93 | 0,86% | - |
| 19.10.2020 | 48,59 | 48,88 | 47,51 | 47,52 | -2,23% | - |
| 16.10.2020 | 0,00 | 48,94 | 0,00 | 48,61 | -0,82% | - |
| 15.10.2020 | 0,00 | 49,38 | 0,00 | 49,01 | 0,03% | - |
| 14.10.2020 | 49,52 | 49,55 | 48,91 | 48,99 | -0,20% | - |
| 13.10.2020 | 49,76 | 50,07 | 49,09 | 49,09 | -2,51% | - |
| 12.10.2020 | 49,65 | 50,42 | 49,36 | 50,36 | 0,81% | - |
| 09.10.2020 | 51,16 | 51,16 | 49,72 | 49,95 | -1,95% | - |
| 08.10.2020 | 49,78 | 51,02 | 49,72 | 50,95 | 3,94% | - |
| 07.10.2020 | 49,00 | 49,18 | 48,45 | 49,02 | 1,03% | - |
| 06.10.2020 | 48,56 | 49,98 | 48,33 | 48,52 | -0,26% | - |
| 05.10.2020 | 0,00 | 48,78 | 0,00 | 48,64 | 0,83% | - |