90,250$
3,21%
Echtzeit-Aktienkurs Cbre Group
Bid:
Ask:
Aktienkurse zur Cbre Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 87,64 | 90,47 | 87,24 | 90,22 | 3,18% | 2.055.129,00 |
| 09.05.2024 | 86,77 | 87,61 | 86,57 | 87,44 | 1,09% | 1.466.054,00 |
| 08.05.2024 | 85,62 | 86,66 | 85,42 | 86,50 | -0,01% | 1.239.273,00 |
| 07.05.2024 | 87,00 | 87,73 | 86,43 | 86,51 | 0,22% | 2.066.064,00 |
| 06.05.2024 | 86,49 | 87,09 | 85,31 | 86,32 | -0,33% | 2.450.454,00 |
| 03.05.2024 | 86,21 | 89,12 | 85,30 | 86,61 | -0,21% | 2.301.063,00 |
| 02.05.2024 | 87,31 | 87,52 | 86,22 | 86,79 | 0,60% | 2.182.296,00 |
| 01.05.2024 | 86,94 | 87,88 | 85,74 | 86,27 | -0,71% | 1.311.085,00 |
| 30.04.2024 | 86,99 | 88,28 | 86,71 | 86,89 | -1,19% | 1.838.818,00 |
| 29.04.2024 | 88,24 | 88,75 | 87,43 | 87,94 | 0,70% | 1.020.578,00 |
| 26.04.2024 | 87,23 | 88,21 | 87,15 | 87,33 | 0,36% | 1.083.082,00 |
| 25.04.2024 | 85,78 | 87,10 | 84,82 | 87,02 | 0,29% | 1.552.588,00 |
| 24.04.2024 | 87,49 | 87,49 | 85,95 | 86,77 | -0,39% | 987.407,00 |
| 23.04.2024 | 86,35 | 87,86 | 86,26 | 87,11 | 1,24% | 2.049.244,00 |
| 22.04.2024 | 85,42 | 86,43 | 84,64 | 86,04 | 1,34% | 1.764.162,00 |
| 19.04.2024 | 85,14 | 85,54 | 84,33 | 84,90 | -0,28% | 1.780.807,00 |
| 18.04.2024 | 85,23 | 86,06 | 84,69 | 85,14 | 0,00% | 1.522.261,00 |
| 17.04.2024 | 85,77 | 86,10 | 84,92 | 85,14 | -0,42% | 1.388.965,00 |
| 16.04.2024 | 86,53 | 86,79 | 84,71 | 85,50 | -1,71% | 2.644.339,00 |
| 15.04.2024 | 90,55 | 90,55 | 86,75 | 86,99 | -2,68% | 1.843.665,00 |
| 12.04.2024 | 89,86 | 90,22 | 88,88 | 89,39 | -1,42% | 1.629.849,00 |
| 11.04.2024 | 91,45 | 91,67 | 90,07 | 90,68 | -0,71% | 1.626.140,00 |
| 10.04.2024 | 93,66 | 93,66 | 90,68 | 91,33 | -5,06% | 1.602.361,00 |
| 09.04.2024 | 96,57 | 96,94 | 94,81 | 96,20 | -0,32% | 1.289.641,00 |
| 08.04.2024 | 96,86 | 96,92 | 96,15 | 96,51 | 0,38% | 922.997,00 |
| 05.04.2024 | 94,99 | 96,53 | 94,87 | 96,14 | 0,71% | 1.075.401,00 |
| 04.04.2024 | 97,00 | 97,35 | 95,08 | 95,46 | 0,03% | 810.431,00 |
| 03.04.2024 | 94,17 | 96,06 | 93,90 | 95,43 | 1,14% | 1.266.899,00 |
| 02.04.2024 | 93,90 | 94,51 | 93,11 | 94,35 | -0,66% | 1.118.344,00 |
| 01.04.2024 | 97,01 | 97,18 | 94,87 | 94,98 | -2,32% | 1.153.418,00 |
| 28.03.2024 | 97,31 | 98,06 | 97,18 | 97,24 | 0,41% | 1.717.152,00 |
| 27.03.2024 | 96,71 | 97,48 | 96,21 | 96,84 | 0,98% | 1.327.341,00 |
| 26.03.2024 | 96,14 | 96,91 | 95,52 | 95,90 | 0,20% | 1.334.407,00 |
| 25.03.2024 | 96,69 | 96,97 | 95,40 | 95,71 | -0,91% | 1.251.189,00 |
| 22.03.2024 | 98,29 | 98,65 | 96,40 | 96,59 | -1,56% | 1.294.065,00 |
| 21.03.2024 | 96,04 | 98,64 | 95,88 | 98,12 | 2,59% | 1.845.167,00 |
| 20.03.2024 | 92,98 | 95,91 | 92,98 | 95,64 | 2,31% | 1.268.434,00 |
| 19.03.2024 | 92,92 | 93,71 | 92,66 | 93,48 | 0,46% | 1.474.536,00 |
| 18.03.2024 | 93,98 | 94,20 | 92,85 | 93,05 | -0,17% | 1.121.394,00 |
| 15.03.2024 | 92,18 | 93,42 | 92,15 | 93,21 | -0,08% | 3.306.661,00 |
| 14.03.2024 | 93,86 | 94,10 | 92,25 | 93,28 | -0,95% | 1.766.051,00 |
| 13.03.2024 | 93,54 | 94,53 | 93,10 | 94,17 | 0,46% | 1.541.566,00 |
| 12.03.2024 | 93,36 | 93,79 | 92,37 | 93,74 | 0,31% | 1.400.896,00 |
| 11.03.2024 | 93,79 | 94,58 | 92,50 | 93,45 | -0,97% | 1.422.003,00 |
| 08.03.2024 | 93,90 | 95,47 | 93,79 | 94,37 | 1,63% | 1.430.167,00 |
| 07.03.2024 | 93,01 | 93,39 | 91,93 | 92,86 | 0,61% | 1.515.853,00 |
| 06.03.2024 | 94,17 | 94,89 | 91,61 | 92,30 | 0,46% | 1.166.576,00 |
| 05.03.2024 | 91,63 | 92,56 | 91,34 | 91,88 | -0,30% | 1.380.714,00 |
| 04.03.2024 | 92,36 | 92,64 | 91,27 | 92,16 | -0,88% | 1.466.317,00 |
| 01.03.2024 | 91,44 | 93,26 | 90,97 | 92,98 | 1,19% | 1.561.081,00 |
| 29.02.2024 | 92,42 | 92,64 | 90,86 | 91,89 | 0,76% | 3.559.182,00 |
| 28.02.2024 | 89,93 | 91,65 | 89,88 | 91,20 | 0,35% | 1.190.331,00 |
| 27.02.2024 | 90,83 | 91,36 | 90,19 | 90,88 | 1,03% | 1.336.724,00 |
| 26.02.2024 | 89,55 | 90,66 | 89,13 | 89,95 | -0,18% | 1.340.667,00 |
| 23.02.2024 | 91,38 | 91,51 | 89,84 | 90,11 | -1,55% | 1.686.323,00 |
| 22.02.2024 | 90,83 | 93,18 | 90,58 | 91,53 | 1,18% | 3.780.402,00 |
| 21.02.2024 | 90,92 | 91,30 | 89,72 | 90,46 | -0,56% | 1.746.541,00 |
| 20.02.2024 | 92,24 | 92,83 | 90,72 | 90,97 | -2,32% | 2.471.760,00 |
| 16.02.2024 | 93,66 | 94,68 | 92,49 | 93,13 | -1,24% | 2.666.884,00 |
| 15.02.2024 | 92,51 | 96,00 | 92,44 | 94,30 | 8,53% | 5.119.404,00 |
| 14.02.2024 | 86,08 | 87,37 | 85,09 | 86,89 | 2,06% | 1.698.425,00 |
| 13.02.2024 | 85,54 | 85,69 | 84,21 | 85,14 | -3,56% | 1.599.419,00 |
| 12.02.2024 | 86,86 | 88,42 | 86,59 | 88,28 | 2,00% | 1.679.193,00 |
| 09.02.2024 | 85,90 | 86,64 | 84,76 | 86,55 | 0,69% | 1.392.047,00 |
| 08.02.2024 | 83,98 | 86,10 | 83,42 | 85,96 | 2,41% | 1.708.916,00 |
| 07.02.2024 | 84,77 | 84,77 | 83,31 | 83,94 | -0,30% | 1.574.728,00 |
| 06.02.2024 | 83,26 | 84,66 | 83,22 | 84,19 | 1,02% | 1.362.991,00 |
| 05.02.2024 | 83,76 | 83,96 | 82,75 | 83,34 | -1,95% | 1.275.127,00 |
| 02.02.2024 | 84,88 | 85,59 | 83,36 | 85,00 | -1,38% | 1.803.048,00 |
| 01.02.2024 | 86,08 | 86,94 | 84,30 | 86,19 | -0,14% | 2.176.608,00 |
| 31.01.2024 | 86,62 | 88,30 | 86,02 | 86,31 | -0,44% | 1.476.079,00 |
| 30.01.2024 | 86,74 | 87,66 | 86,49 | 86,69 | -1,34% | 949.218,00 |
| 29.01.2024 | 86,10 | 87,91 | 85,62 | 87,87 | 1,85% | 1.478.254,00 |
| 26.01.2024 | 86,87 | 87,25 | 86,22 | 86,27 | -0,55% | 1.330.900,00 |
| 25.01.2024 | 87,12 | 87,21 | 86,04 | 86,75 | 1,05% | 1.193.830,00 |
| 24.01.2024 | 87,56 | 87,68 | 85,70 | 85,85 | -0,66% | 867.146,00 |
| 23.01.2024 | 88,29 | 88,83 | 86,37 | 86,42 | -1,13% | 989.590,00 |
| 22.01.2024 | 86,11 | 87,82 | 85,30 | 87,41 | 2,22% | 1.322.379,00 |
| 19.01.2024 | 84,81 | 85,74 | 83,55 | 85,51 | 1,41% | 1.509.701,00 |
| 18.01.2024 | 83,84 | 84,77 | 83,05 | 84,32 | 0,86% | 1.097.577,00 |
| 17.01.2024 | 83,92 | 85,06 | 82,99 | 83,60 | -2,14% | 952.504,00 |
| 16.01.2024 | 84,08 | 85,60 | 84,08 | 85,43 | 0,20% | 1.873.410,00 |
| 12.01.2024 | 85,79 | 85,90 | 84,54 | 85,26 | 0,47% | 1.542.380,00 |
| 11.01.2024 | 86,20 | 86,40 | 84,31 | 84,86 | -2,07% | 1.958.437,00 |
| 10.01.2024 | 87,04 | 87,04 | 85,83 | 86,65 | -0,08% | 1.549.959,00 |
| 09.01.2024 | 87,01 | 87,27 | 86,27 | 86,72 | -1,66% | 1.305.787,00 |
| 08.01.2024 | 87,14 | 88,21 | 86,92 | 88,18 | 1,30% | 1.618.957,00 |
| 05.01.2024 | 86,78 | 88,20 | 86,29 | 87,05 | -0,42% | 1.593.964,00 |
| 04.01.2024 | 88,52 | 89,12 | 87,11 | 87,42 | -1,83% | 1.561.674,00 |
| 03.01.2024 | 90,98 | 91,55 | 88,70 | 89,05 | -4,47% | 2.205.831,00 |
| 02.01.2024 | 92,42 | 93,34 | 91,87 | 93,22 | 0,14% | 1.494.137,00 |
| 29.12.2023 | 93,48 | 93,78 | 93,00 | 93,09 | -0,78% | 1.223.155,00 |
| 28.12.2023 | 93,59 | 94,27 | 93,21 | 93,82 | 0,19% | 732.284,00 |
| 27.12.2023 | 92,73 | 93,65 | 92,28 | 93,64 | 1,11% | 800.548,00 |
| 26.12.2023 | 92,29 | 93,03 | 91,94 | 92,61 | 0,72% | 529.845,00 |
| 22.12.2023 | 91,59 | 92,08 | 91,25 | 91,95 | 0,48% | 833.626,00 |
| 21.12.2023 | 91,08 | 91,74 | 90,10 | 91,51 | 1,97% | 1.110.877,00 |
| 20.12.2023 | 89,81 | 91,17 | 89,34 | 89,74 | -0,74% | 1.915.814,00 |
| 19.12.2023 | 92,29 | 92,65 | 90,28 | 90,41 | -1,17% | 2.213.806,00 |
| 18.12.2023 | 91,74 | 91,74 | 90,13 | 91,48 | 0,40% | 2.122.291,00 |