Deutsche Märkte geschlossen

CBRE Group, Inc. (CBRE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,51-0,28 (-0,41%)
Börsenschluss: 04:03PM EDT
67,79 +0,28 (+0,41%)
Nachbörse: 05:31PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202268,2968,8167,1867,5167,513.473.000
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
13. Juli 202275,3275,8774,1775,2475,242.285.100
12. Juli 202275,2777,2875,2776,5676,562.029.500
11. Juli 202275,2076,2575,2075,7475,74856.700
08. Juli 202275,5076,3375,1775,8575,851.231.400
07. Juli 202275,8376,4475,1576,0376,031.501.900
06. Juli 202276,7877,3175,2775,3775,372.055.200
05. Juli 202274,4576,4774,1376,4776,471.681.900
01. Juli 202273,1875,8373,1875,6975,691.591.600
30. Juni 202272,6975,0571,9873,6173,611.945.100
29. Juni 202273,4073,7872,3873,6873,682.154.600
28. Juni 202274,6775,4373,3073,4673,461.618.300
27. Juni 202273,4774,6272,7173,8773,871.674.700
24. Juni 202272,3573,5471,8973,1373,134.312.100
23. Juni 202271,5372,0971,1871,7771,771.993.200
22. Juni 202270,1571,8170,0071,1371,132.808.700
21. Juni 202271,2871,7670,0271,0471,043.006.900
17. Juni 202268,9270,8768,3970,1670,165.839.400
16. Juni 202268,2769,6067,6868,1568,152.615.800
15. Juni 202271,5172,3970,4871,4071,402.976.400
14. Juni 202270,1371,1269,7670,5870,582.534.200
13. Juni 202271,1371,8169,4470,0070,002.915.800
10. Juni 202273,8074,5072,9273,3573,351.959.600
09. Juni 202277,5077,5875,1075,1675,161.822.500
08. Juni 202279,8980,2577,9078,3578,351.202.100
07. Juni 202280,0780,7579,4280,6780,672.204.800
06. Juni 202280,6881,3080,0980,7380,731.645.800
03. Juni 202281,2481,3179,3979,9079,901.285.900
02. Juni 202279,6082,4979,4482,4982,491.373.100
01. Juni 202283,1683,1679,5479,5979,592.042.900
31. Mai 202283,5283,8782,3982,8482,843.583.500
27. Mai 202282,7184,3382,5284,0584,051.855.200
26. Mai 202279,9582,3179,6581,9381,932.500.100
25. Mai 202278,2480,4978,2379,2879,282.772.000
24. Mai 202279,5879,7476,3578,8278,822.320.500
23. Mai 202280,0580,6578,3080,2780,271.453.500
20. Mai 202281,1381,2177,5678,9778,972.405.400
19. Mai 202278,3180,9878,2879,9179,912.533.700
18. Mai 202281,2682,3378,5679,0179,012.686.800
17. Mai 202281,5682,7180,7782,6582,652.394.600
16. Mai 202280,5980,8679,0479,8379,832.186.700
13. Mai 202279,2981,1978,7380,8080,802.156.400
12. Mai 202277,7278,6676,9778,3378,332.474.100
11. Mai 202278,5579,8177,5678,0978,092.301.300
10. Mai 202280,3681,0477,1678,5478,542.561.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...