11,710$
0,52%
Echtzeit-Aktienkurs Cushman and Wakefield PLC
Bid:
Ask:
Aktienkurse zur Cushman and Wakefield PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,68 | 11,81 | 11,57 | 11,72 | 0,60% | 1.841.810,00 |
| 16.05.2024 | 11,40 | 11,66 | 11,35 | 11,65 | 2,37% | 2.337.966,00 |
| 15.05.2024 | 11,14 | 11,46 | 11,10 | 11,38 | 4,60% | 3.555.677,00 |
| 14.05.2024 | 10,81 | 11,05 | 10,72 | 10,88 | 2,93% | 1.922.909,00 |
| 13.05.2024 | 10,66 | 10,68 | 10,44 | 10,57 | 0,19% | 1.940.380,00 |
| 10.05.2024 | 10,44 | 10,55 | 10,34 | 10,55 | 1,05% | 1.071.881,00 |
| 09.05.2024 | 10,24 | 10,48 | 10,20 | 10,44 | 2,55% | 1.789.116,00 |
| 08.05.2024 | 10,03 | 10,23 | 10,00 | 10,18 | -0,20% | 1.213.442,00 |
| 07.05.2024 | 10,20 | 10,37 | 10,17 | 10,20 | 0,79% | 1.786.421,00 |
| 06.05.2024 | 10,18 | 10,27 | 10,02 | 10,12 | 1,00% | 1.725.308,00 |
| 03.05.2024 | 10,15 | 10,26 | 9,98 | 10,02 | 1,11% | 1.304.742,00 |
| 02.05.2024 | 9,81 | 9,95 | 9,62 | 9,91 | 3,12% | 1.921.628,00 |
| 01.05.2024 | 9,72 | 9,91 | 9,52 | 9,61 | -0,41% | 1.981.478,00 |
| 30.04.2024 | 9,62 | 10,09 | 9,55 | 9,65 | -2,62% | 2.940.346,00 |
| 29.04.2024 | 9,79 | 9,95 | 9,75 | 9,91 | 1,95% | 2.141.822,00 |
| 26.04.2024 | 9,62 | 9,86 | 9,54 | 9,72 | 1,57% | 1.285.278,00 |
| 25.04.2024 | 9,47 | 9,60 | 9,42 | 9,57 | -0,62% | 1.206.546,00 |
| 24.04.2024 | 9,56 | 9,66 | 9,44 | 9,63 | 0,00% | 1.306.667,00 |
| 23.04.2024 | 9,50 | 9,83 | 9,47 | 9,63 | 1,58% | 1.708.916,00 |
| 22.04.2024 | 9,41 | 9,52 | 9,28 | 9,48 | 1,61% | 1.447.015,00 |
| 19.04.2024 | 9,35 | 9,54 | 9,28 | 9,33 | -0,74% | 2.108.992,00 |
| 18.04.2024 | 9,29 | 9,58 | 9,24 | 9,40 | 1,40% | 2.786.489,00 |
| 17.04.2024 | 9,48 | 9,51 | 9,26 | 9,27 | -1,49% | 1.309.873,00 |
| 16.04.2024 | 9,45 | 9,53 | 9,27 | 9,41 | -1,77% | 2.190.714,00 |
| 15.04.2024 | 9,98 | 10,04 | 9,57 | 9,58 | -3,04% | 1.293.947,00 |
| 12.04.2024 | 9,78 | 9,97 | 9,73 | 9,88 | -0,20% | 1.846.995,00 |
| 11.04.2024 | 10,16 | 10,22 | 9,88 | 9,90 | -2,37% | 1.396.036,00 |
| 10.04.2024 | 10,27 | 10,32 | 10,01 | 10,14 | -4,43% | 1.807.650,00 |
| 09.04.2024 | 10,79 | 10,90 | 10,41 | 10,61 | -3,37% | 1.740.347,00 |
| 08.04.2024 | 10,86 | 11,09 | 10,75 | 10,98 | 2,62% | 2.491.595,00 |
| 05.04.2024 | 10,22 | 10,70 | 10,20 | 10,70 | 3,78% | 2.366.871,00 |
| 04.04.2024 | 10,48 | 10,60 | 10,23 | 10,31 | 0,88% | 3.583.726,00 |
| 03.04.2024 | 9,77 | 10,38 | 9,66 | 10,22 | 1,49% | 2.103.198,00 |
| 02.04.2024 | 10,08 | 10,16 | 10,02 | 10,07 | -1,66% | 2.009.467,00 |
| 01.04.2024 | 10,45 | 10,45 | 10,11 | 10,24 | -2,10% | 1.394.179,00 |
| 28.03.2024 | 10,37 | 10,68 | 10,35 | 10,46 | 1,45% | 2.153.289,00 |
| 27.03.2024 | 10,20 | 10,33 | 10,13 | 10,31 | 2,69% | 1.205.790,00 |
| 26.03.2024 | 9,95 | 10,24 | 9,90 | 10,04 | 1,93% | 2.124.940,00 |
| 25.03.2024 | 10,04 | 10,06 | 9,83 | 9,85 | -1,40% | 1.049.757,00 |
| 22.03.2024 | 10,25 | 10,30 | 9,97 | 9,99 | -2,25% | 1.919.703,00 |
| 21.03.2024 | 10,05 | 10,31 | 10,00 | 10,22 | 3,02% | 1.889.997,00 |
| 20.03.2024 | 9,66 | 10,05 | 9,62 | 9,92 | 2,37% | 2.190.485,00 |
| 19.03.2024 | 9,63 | 9,78 | 9,56 | 9,69 | 0,21% | 1.327.215,00 |
| 18.03.2024 | 9,80 | 9,82 | 9,62 | 9,67 | -0,72% | 1.366.678,00 |
| 15.03.2024 | 9,60 | 9,84 | 9,56 | 9,74 | 0,21% | 3.070.735,00 |
| 14.03.2024 | 9,69 | 9,75 | 9,51 | 9,72 | -0,31% | 1.320.190,00 |
| 13.03.2024 | 9,67 | 9,90 | 9,67 | 9,75 | 0,00% | 1.178.563,00 |
| 12.03.2024 | 9,77 | 9,85 | 9,59 | 9,75 | -0,61% | 1.134.799,00 |
| 11.03.2024 | 9,79 | 9,96 | 9,69 | 9,81 | -0,81% | 971.833,00 |
| 08.03.2024 | 9,88 | 10,12 | 9,84 | 9,89 | 1,96% | 1.914.229,00 |
| 07.03.2024 | 9,92 | 9,99 | 9,57 | 9,70 | -1,02% | 1.760.347,00 |
| 06.03.2024 | 9,97 | 10,02 | 9,62 | 9,80 | 0,93% | 2.016.169,00 |
| 05.03.2024 | 9,74 | 9,87 | 9,66 | 9,71 | -1,52% | 2.958.702,00 |
| 04.03.2024 | 9,86 | 9,95 | 9,74 | 9,86 | -0,80% | 2.752.733,00 |
| 01.03.2024 | 9,85 | 10,08 | 9,78 | 9,94 | -0,50% | 2.936.625,00 |
| 29.02.2024 | 9,99 | 10,21 | 9,87 | 9,99 | 1,83% | 4.390.592,00 |
| 28.02.2024 | 9,66 | 9,91 | 9,62 | 9,81 | -0,20% | 2.406.356,00 |
| 27.02.2024 | 9,85 | 10,14 | 9,77 | 9,83 | 1,55% | 4.294.977,00 |
| 26.02.2024 | 9,72 | 9,94 | 9,58 | 9,68 | -1,43% | 2.095.937,00 |
| 23.02.2024 | 9,93 | 9,98 | 9,66 | 9,82 | -1,90% | 2.418.755,00 |
| 22.02.2024 | 10,00 | 10,27 | 9,88 | 10,01 | 0,10% | 4.281.299,00 |
| 21.02.2024 | 11,28 | 11,28 | 9,90 | 10,00 | -10,23% | 5.643.520,00 |
| 20.02.2024 | 11,23 | 11,50 | 11,07 | 11,14 | -3,21% | 3.526.447,00 |
| 16.02.2024 | 11,43 | 11,76 | 11,40 | 11,51 | -1,37% | 3.132.791,00 |
| 15.02.2024 | 11,00 | 11,76 | 11,00 | 11,67 | 8,36% | 3.025.208,00 |
| 14.02.2024 | 10,49 | 10,86 | 10,38 | 10,77 | 5,28% | 1.606.438,00 |
| 13.02.2024 | 10,20 | 10,24 | 9,86 | 10,23 | -4,84% | 2.449.289,00 |
| 12.02.2024 | 10,39 | 10,85 | 10,39 | 10,75 | 4,17% | 2.114.020,00 |
| 09.02.2024 | 10,21 | 10,39 | 10,04 | 10,32 | 1,57% | 1.408.156,00 |
| 08.02.2024 | 9,75 | 10,28 | 9,72 | 10,16 | 4,21% | 2.492.501,00 |
| 07.02.2024 | 9,88 | 9,88 | 9,57 | 9,75 | -1,32% | 1.298.861,00 |
| 06.02.2024 | 10,00 | 10,13 | 9,82 | 9,88 | -1,59% | 1.179.239,00 |
| 05.02.2024 | 10,10 | 10,20 | 10,01 | 10,04 | -3,18% | 1.511.759,00 |
| 02.02.2024 | 10,29 | 10,50 | 10,11 | 10,37 | -1,98% | 1.382.595,00 |
| 01.02.2024 | 10,60 | 10,70 | 10,25 | 10,58 | 0,57% | 1.713.188,00 |
| 31.01.2024 | 10,64 | 11,04 | 10,52 | 10,52 | -1,50% | 5.207.509,00 |
| 30.01.2024 | 10,46 | 10,71 | 10,34 | 10,68 | 0,38% | 2.143.463,00 |
| 29.01.2024 | 10,32 | 10,64 | 10,27 | 10,64 | 3,00% | 1.423.463,00 |
| 26.01.2024 | 10,40 | 10,50 | 10,32 | 10,33 | 0,00% | 1.452.170,00 |
| 25.01.2024 | 10,22 | 10,34 | 10,10 | 10,33 | 3,61% | 1.398.658,00 |
| 24.01.2024 | 10,40 | 10,40 | 9,97 | 9,97 | -1,48% | 988.763,00 |
| 23.01.2024 | 10,42 | 10,55 | 10,10 | 10,12 | -0,98% | 1.438.594,00 |
| 22.01.2024 | 10,16 | 10,45 | 10,14 | 10,22 | 2,10% | 1.891.812,00 |
| 19.01.2024 | 9,83 | 10,02 | 9,60 | 10,01 | 2,77% | 1.352.557,00 |
| 18.01.2024 | 9,72 | 9,81 | 9,46 | 9,74 | 1,04% | 1.639.605,00 |
| 17.01.2024 | 9,60 | 9,81 | 9,50 | 9,64 | -2,33% | 1.953.728,00 |
| 16.01.2024 | 9,72 | 9,88 | 9,64 | 9,87 | -0,60% | 1.420.010,00 |
| 12.01.2024 | 10,20 | 10,27 | 9,80 | 9,93 | -0,60% | 1.179.840,00 |
| 11.01.2024 | 9,98 | 10,13 | 9,87 | 9,99 | -0,79% | 3.149.244,00 |
| 10.01.2024 | 9,83 | 10,10 | 9,83 | 10,07 | 1,61% | 1.532.605,00 |
| 09.01.2024 | 9,91 | 10,06 | 9,86 | 9,91 | -2,27% | 1.209.654,00 |
| 08.01.2024 | 9,86 | 10,22 | 9,82 | 10,14 | 2,32% | 1.334.117,00 |
| 05.01.2024 | 9,89 | 10,25 | 9,83 | 9,91 | -1,78% | 1.830.380,00 |
| 04.01.2024 | 10,09 | 10,27 | 10,02 | 10,09 | -0,79% | 1.738.430,00 |
| 03.01.2024 | 10,42 | 10,46 | 10,10 | 10,17 | -4,86% | 1.619.488,00 |
| 02.01.2024 | 10,61 | 10,79 | 10,57 | 10,69 | -1,02% | 2.575.530,00 |
| 29.12.2023 | 10,89 | 10,96 | 10,77 | 10,80 | -1,82% | 1.240.707,00 |
| 28.12.2023 | 10,88 | 11,05 | 10,84 | 11,00 | 0,27% | 1.589.263,00 |
| 27.12.2023 | 10,80 | 10,97 | 10,71 | 10,97 | 1,95% | 1.737.470,00 |
| 26.12.2023 | 10,67 | 10,84 | 10,58 | 10,76 | 1,51% | 1.140.941,00 |