Deutsche Märkte schließen in 5 Stunden 16 Minuten

CBRE Group, Inc. (CBRE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
79,25-0,29 (-0,36%)
Börsenschluss: 04:03PM EST
78,72 -0,53 (-0,67%)
Nachbörse: 07:34PM EST
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202278,6379,6078,4779,2579,251.122.900
01. Dez. 202280,0880,8379,1879,5479,541.366.200
30. Nov. 202276,2979,7975,4979,6079,603.971.500
29. Nov. 202274,9376,5374,7076,4676,461.218.800
28. Nov. 202276,4176,9574,9575,0975,091.376.600
25. Nov. 202276,4777,6476,4177,2877,28589.000
23. Nov. 202275,6876,8575,6576,7876,78925.900
22. Nov. 202275,5276,0174,6975,9875,98872.400
21. Nov. 202275,0076,0374,9375,2675,26850.900
18. Nov. 202276,2176,2174,7075,3075,301.350.900
17. Nov. 202274,1174,5572,8274,4874,481.120.300
16. Nov. 202275,0076,0674,9575,6675,661.499.400
15. Nov. 202276,9277,4274,9875,5675,561.453.100
14. Nov. 202278,2378,6275,1375,2275,221.873.600
11. Nov. 202278,1779,9777,9578,8378,832.216.900
10. Nov. 202273,2477,4073,2477,2277,222.620.300
09. Nov. 202270,7571,2569,5570,1070,101.405.700
08. Nov. 202271,2172,3670,5671,3571,351.252.100
07. Nov. 202271,7571,8170,4571,1771,171.361.700
04. Nov. 202269,7772,1969,5170,7670,761.520.700
03. Nov. 202268,8970,0368,0768,8468,841.681.100
02. Nov. 202272,2073,5969,8569,8569,853.632.100
01. Nov. 202272,1173,1571,2872,7872,782.246.600
31. Okt. 202270,4171,9070,2870,9470,943.032.300
28. Okt. 202269,1271,2668,8370,7570,752.002.800
27. Okt. 202272,0072,0067,7870,2770,273.166.600
26. Okt. 202272,0073,6971,6272,6572,651.860.900
25. Okt. 202270,0072,2370,0071,9671,961.377.600
24. Okt. 202269,8270,4669,3369,8269,821.138.200
21. Okt. 202267,2769,3566,8969,3169,311.654.600
20. Okt. 202267,8168,8067,3167,7767,771.815.900
19. Okt. 202268,9869,1667,7367,8367,831.346.500
18. Okt. 202271,5571,7969,5870,2770,271.253.700
17. Okt. 202269,1670,4269,1669,7969,791.537.500
14. Okt. 202270,4970,6267,4067,5467,541.577.100
13. Okt. 202266,9569,5266,3169,4169,412.139.200
12. Okt. 202269,1969,1968,0168,5268,521.179.900
11. Okt. 202269,1570,2368,4569,2569,251.420.400
10. Okt. 202270,0270,4669,0969,4669,46896.200
07. Okt. 202270,6770,8968,9069,4369,431.554.700
06. Okt. 202272,9573,3371,3771,6771,672.015.400
05. Okt. 202272,7273,6972,2772,9472,941.676.300
04. Okt. 202271,3473,5171,1173,4873,482.188.800
03. Okt. 202268,6671,0467,2270,2870,282.378.700
30. Sept. 202268,2968,8167,1867,5167,513.475.700
29. Sept. 202269,1269,5066,7467,7967,792.064.200
28. Sept. 202268,9570,4668,0670,1870,183.108.900
27. Sept. 202269,9270,7268,1968,5368,531.232.900
26. Sept. 202270,1870,6968,9469,0369,031.764.900
23. Sept. 202271,3771,3969,5670,6670,661.785.300
22. Sept. 202272,6872,7471,6272,2072,201.504.700
21. Sept. 202275,7375,9072,9973,0173,011.367.400
20. Sept. 202275,5576,2274,5074,9874,981.576.500
19. Sept. 202275,4177,5775,4176,8976,891.817.800
16. Sept. 202277,6577,8075,3476,1176,114.168.000
15. Sept. 202278,3679,8477,8378,2378,231.509.700
14. Sept. 202277,7678,3276,9578,1478,142.159.000
13. Sept. 202279,3479,6778,0478,4978,491.648.300
12. Sept. 202281,5482,3481,2181,6881,681.278.000
09. Sept. 202280,0781,4179,7381,1781,171.013.900
08. Sept. 202278,5479,7877,6079,7579,751.484.800
07. Sept. 202276,9279,5376,6679,4879,481.502.900
06. Sept. 202277,7878,7676,5276,9576,951.350.900
02. Sept. 202278,6079,6276,8877,1477,141.172.100
01. Sept. 202278,2678,2676,0577,4977,491.299.700
31. Aug. 202279,4679,6578,5378,9678,962.930.600
30. Aug. 202279,7779,8378,4978,8178,811.103.700
29. Aug. 202279,7380,6079,3479,4379,431.114.400
26. Aug. 202283,5683,5680,3980,4380,431.098.200
25. Aug. 202281,6783,5181,6683,4583,452.210.800
24. Aug. 202281,5982,1481,2481,3981,391.311.500
23. Aug. 202280,9982,4880,9981,2181,211.643.500
22. Aug. 202283,7083,7080,8980,9880,981.221.600
19. Aug. 202285,7586,0084,7284,9284,92998.300
18. Aug. 202286,2986,8086,2286,3986,39846.100
17. Aug. 202286,2586,8485,3186,4086,401.097.300
16. Aug. 202287,4587,8386,6487,2987,291.000.000
15. Aug. 202287,2387,9686,8487,6887,681.301.000
12. Aug. 202286,0387,6285,5987,3987,391.285.400
11. Aug. 202286,1486,4585,2085,3585,351.281.200
10. Aug. 202285,0286,3284,7285,2885,281.182.800
09. Aug. 202283,3683,8182,9183,3883,381.455.300
08. Aug. 202284,5985,3283,4283,7683,761.138.600
05. Aug. 202281,5184,0381,5183,9783,971.459.200
04. Aug. 202282,8083,0581,7482,3182,311.489.800
03. Aug. 202283,0884,1782,9383,6083,601.467.400
02. Aug. 202284,1884,5582,2282,3082,301.741.000
01. Aug. 202284,6985,2483,2884,7384,731.340.600
29. Juli 202284,7685,9384,4685,6285,621.502.300
28. Juli 202283,1184,7882,6984,7184,711.137.900
27. Juli 202281,9982,9080,8782,7882,781.605.600
26. Juli 202282,3982,4981,2781,6881,681.586.200
25. Juli 202282,4083,2882,1382,8382,831.472.500
22. Juli 202282,1682,4681,4082,2682,261.412.800
21. Juli 202279,9681,3179,6081,2681,261.594.400
20. Juli 202279,2480,2778,9080,2080,201.273.300
19. Juli 202279,1579,7878,8079,5179,511.458.500
18. Juli 202278,6079,1777,5877,8777,871.907.700
15. Juli 202275,8878,0875,5877,9677,961.831.500
14. Juli 202273,6175,0473,5174,8974,891.995.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...