Deutsche Märkte schließen in 7 Stunden 23 Minuten

CBRE Group, Inc. (CBRE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
87,14-1,40 (-1,58%)
Börsenschluss: 04:03PM EST
87,14 0,00 (0,00%)
Nachbörse: 05:23PM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202387,0687,9986,3987,1487,141.138.500
02. Feb. 202386,0889,4885,7388,5488,541.552.300
01. Feb. 202384,8385,7182,9885,1785,171.590.500
31. Jan. 202383,6485,5583,5085,5185,511.588.200
30. Jan. 202383,5084,8283,1583,6783,67963.200
27. Jan. 202383,2084,5082,8084,4684,461.170.800
26. Jan. 202383,5984,1482,0584,1084,101.311.900
25. Jan. 202382,0083,0581,1583,0583,051.123.700
24. Jan. 202384,5784,8583,0983,2083,201.097.900
23. Jan. 202384,6285,2583,7085,0785,07804.200
20. Jan. 202383,3384,4682,3684,2984,291.081.400
19. Jan. 202382,8583,9082,2083,3983,391.549.600
18. Jan. 202385,0585,5283,3083,6183,611.453.100
17. Jan. 202386,0286,4284,5284,7084,701.900.600
13. Jan. 202384,5886,5284,4586,1186,111.480.700
12. Jan. 202385,5685,9784,5085,6385,631.364.400
11. Jan. 202383,3385,0183,1484,8384,831.204.700
10. Jan. 202381,2783,0280,8182,7382,731.155.700
09. Jan. 202381,4782,8480,8081,7681,761.805.800
06. Jan. 202378,9981,2878,3780,9280,921.083.800
05. Jan. 202378,7879,3477,5978,4378,431.002.900
04. Jan. 202379,5780,2079,1979,7279,721.258.500
03. Jan. 202378,0479,3177,4778,4478,441.169.100
30. Dez. 202276,7277,3276,0976,9676,961.175.600
29. Dez. 202275,8777,6775,7777,5577,55884.900
28. Dez. 202276,6076,9175,3875,4175,41746.600
27. Dez. 202276,8277,1276,1076,4976,49599.500
23. Dez. 202275,2876,6775,1576,6776,67675.000
22. Dez. 202275,9476,0074,6075,6875,681.048.900
21. Dez. 202275,5477,1475,5376,6276,621.486.700
20. Dez. 202274,8275,7674,5674,8774,871.440.800
19. Dez. 202275,7776,7074,8075,0175,011.447.100
16. Dez. 202276,0376,6575,3975,8075,804.251.500
15. Dez. 202278,0479,1077,1377,4477,441.444.700
14. Dez. 202279,3980,4078,2479,4179,412.025.800
13. Dez. 202279,4280,4778,6779,8679,862.646.900
12. Dez. 202275,9776,5575,1676,5076,501.604.100
09. Dez. 202275,7976,6975,6775,8475,841.072.000
08. Dez. 202276,7777,6175,7176,1276,121.399.100
07. Dez. 202276,4577,4176,0676,3476,341.265.300
06. Dez. 202278,0078,0676,3876,8476,841.266.700
05. Dez. 202278,3778,5377,1277,7377,731.436.100
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...