Deutsche Märkte öffnen in 1 Stunde 21 Minute

CBRE Group, Inc. (CBRE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
101,51+1,80 (+1,81%)
Börsenschluss: 04:02PM EST
102,00 +0,49 (+0,48%)
Nachbörse: 07:36PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022100,90102,53100,10101,51101,511.848.800
20. Jan. 202299,78102,0998,9699,7199,711.920.500
19. Jan. 2022102,14102,2298,8698,8998,891.305.900
18. Jan. 2022102,45102,67101,01101,41101,411.172.000
14. Jan. 2022104,52104,88101,99103,83103,83761.100
13. Jan. 2022106,95107,67105,43105,68105,68725.000
12. Jan. 2022105,89107,07105,71106,48106,48964.800
11. Jan. 2022103,63105,47101,50105,28105,281.014.000
10. Jan. 2022104,10104,65101,60103,40103,401.247.500
07. Jan. 2022105,06106,33104,54104,78104,781.023.800
06. Jan. 2022107,32107,77105,43105,71105,711.196.800
05. Jan. 2022110,18110,67106,43106,72106,721.171.900
04. Jan. 2022110,00111,00109,13110,30110,301.390.400
03. Jan. 2022109,35110,23107,69108,67108,67933.300
31. Dez. 2021108,17109,39108,17108,51108,51596.900
30. Dez. 2021108,50109,56108,31108,51108,51644.100
29. Dez. 2021107,98109,07107,72108,58108,58522.800
28. Dez. 2021107,42108,73107,18107,72107,72614.500
27. Dez. 2021106,10107,81105,57107,79107,79824.200
23. Dez. 2021106,04106,92105,73105,82105,82911.700
22. Dez. 2021103,06106,72102,86105,48105,48806.600
21. Dez. 2021100,42103,29100,01103,27103,271.203.000
20. Dez. 2021100,23100,6697,7498,9598,951.549.300
17. Dez. 2021105,60105,60101,50101,75101,753.507.000
16. Dez. 2021105,10107,97105,10105,92105,921.928.600
15. Dez. 2021102,79104,68102,45104,54104,541.927.900
14. Dez. 2021103,29104,44102,24102,85102,851.582.700
13. Dez. 2021103,57104,49101,74104,09104,091.713.100
10. Dez. 2021103,56104,24102,54103,70103,701.194.100
09. Dez. 2021102,50103,63102,05102,70102,701.244.400
08. Dez. 2021102,32104,55102,07102,81102,811.540.500
07. Dez. 2021102,28103,54102,01102,31102,311.908.600
06. Dez. 202199,83102,4799,18101,00101,001.866.000
03. Dez. 2021100,50101,3097,7698,5498,541.537.500
02. Dez. 202195,73100,8495,7399,9299,922.303.300
01. Dez. 202197,3998,9194,7295,0295,022.564.800
30. Nov. 202196,7497,9694,6395,5795,574.115.200
29. Nov. 202199,75100,0796,8697,9697,962.132.900
26. Nov. 2021100,59101,1597,2498,0998,091.559.500
24. Nov. 2021103,33105,00102,69104,24104,241.165.500
23. Nov. 2021101,47104,20101,05103,84103,841.709.600
22. Nov. 2021100,37101,4398,9899,0099,001.504.800
19. Nov. 202199,68100,9098,5499,6999,691.686.200
18. Nov. 2021101,20101,2098,8699,6199,611.989.900
17. Nov. 2021103,56103,6499,78100,55100,552.355.600
16. Nov. 2021105,06105,34103,65103,79103,791.331.900
15. Nov. 2021105,55105,77104,13104,59104,59788.900
12. Nov. 2021105,42105,73104,53105,29105,29674.300
11. Nov. 2021105,10105,80104,45105,37105,37693.700
10. Nov. 2021105,72106,45104,37104,94104,941.080.800
09. Nov. 2021105,98107,51105,79106,02106,021.062.200
08. Nov. 2021107,23107,23105,66106,02106,02727.500
05. Nov. 2021106,76107,88106,24106,68106,68898.400
04. Nov. 2021105,14106,76104,33105,38105,38962.200
03. Nov. 2021102,10105,10101,25104,82104,821.104.100
02. Nov. 2021101,47102,92101,26102,12102,121.030.100
01. Nov. 2021104,96104,99100,92101,23101,231.326.300
29. Okt. 2021104,73105,07103,24104,08104,082.065.300
28. Okt. 2021101,21105,63100,25105,00105,001.680.100
27. Okt. 2021104,32106,06103,35103,52103,521.044.400
26. Okt. 2021105,28106,05104,54104,59104,591.048.800
25. Okt. 2021104,48105,15103,44104,90104,90793.100
22. Okt. 2021102,91104,26102,25103,92103,92856.100
21. Okt. 2021101,76103,39101,50102,35102,351.222.100
20. Okt. 2021101,55103,07100,65102,20102,201.475.900
19. Okt. 2021103,13103,13101,69101,94101,941.053.800
18. Okt. 2021101,37102,69101,07102,05102,05972.800
15. Okt. 2021101,82102,32101,07101,47101,47895.100
14. Okt. 202199,53101,4698,90101,07101,071.068.000
13. Okt. 202198,0298,3796,6998,3098,30770.300
12. Okt. 202198,0798,5297,0598,0398,03831.200
11. Okt. 202197,2398,6096,9597,6997,69935.500
08. Okt. 202198,5599,1396,7597,1097,10994.700
07. Okt. 202198,0599,9397,5098,6498,641.312.500
06. Okt. 202198,8399,4695,7597,0997,091.815.700
05. Okt. 202199,04100,4796,8499,8899,881.152.200
04. Okt. 2021100,12101,6698,8099,0499,041.175.000
01. Okt. 202197,90101,0297,38100,45100,451.585.500
30. Sept. 202199,1699,5296,8097,3697,361.751.900
29. Sept. 202197,8499,0197,4698,6198,611.037.800
28. Sept. 202196,4297,5895,5997,0897,081.328.400
27. Sept. 202196,8197,9696,0697,1097,101.594.800
24. Sept. 202195,4696,9895,2996,5296,52811.900
23. Sept. 202196,6097,4895,9696,0596,051.215.000
22. Sept. 202195,1496,3994,3895,8595,85866.300
21. Sept. 202195,5795,7793,5693,7393,731.088.600
20. Sept. 202194,2494,6693,0294,5394,531.563.600
17. Sept. 202196,3197,6495,2195,7895,782.250.500
16. Sept. 202197,2698,2196,9597,2997,29736.300
15. Sept. 202196,4697,8195,9897,4197,41878.400
14. Sept. 202198,2498,3996,1796,4696,461.138.300
13. Sept. 202197,8798,5497,1298,0198,011.022.800
10. Sept. 202198,7499,7396,7496,9196,911.241.300
09. Sept. 202197,8999,2497,4298,1498,141.544.500
08. Sept. 202197,6098,3997,2298,0898,081.008.500
07. Sept. 202198,0998,5197,3097,9897,981.631.700
03. Sept. 202197,7398,6797,5098,5698,561.157.700
02. Sept. 202197,7298,1196,8297,9097,901.121.500
01. Sept. 202196,7097,8595,5897,3597,351.628.000
31. Aug. 202196,0997,5295,8996,3096,302.170.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...