Deutsche Märkte öffnen in 4 Stunden 36 Minuten

CBRE Group, Inc. (CBRE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,98-0,19 (-0,25%)
Börsenschluss: 04:01PM EDT
75,47 +0,49 (+0,65%)
Nachbörse: 06:48PM EDT
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 202374,9575,8874,6374,9874,981.239.600
22. Sept. 202375,1876,1974,7675,1775,171.108.600
21. Sept. 202377,5777,7875,1575,1875,181.456.600
20. Sept. 202379,0179,6977,9378,0978,091.121.100
19. Sept. 202379,0179,8577,5978,3878,381.349.200
18. Sept. 202378,2379,6078,0478,9378,931.148.300
15. Sept. 202379,6079,6678,1278,4278,423.096.800
14. Sept. 202379,6579,9978,0579,7579,754.462.800
13. Sept. 202384,8885,6377,7179,0779,074.901.000
12. Sept. 202385,2485,7483,8184,7684,761.918.100
11. Sept. 202385,6186,4085,1185,3685,362.130.000
08. Sept. 202384,9785,9684,8985,2485,241.374.000
07. Sept. 202385,3685,5384,1585,0085,001.867.800
06. Sept. 202386,0086,9785,5485,8485,841.617.500
05. Sept. 202385,7086,0085,0685,8785,871.368.400
01. Sept. 202385,4286,5485,3286,0286,02968.800
31. Aug. 202385,0685,9284,9185,0585,052.113.000
30. Aug. 202385,4985,5684,4684,6884,681.239.500
29. Aug. 202384,3285,9384,0785,7085,701.028.300
28. Aug. 202383,0784,9182,9084,5984,59911.700
25. Aug. 202383,9984,1982,5482,5882,58848.100
24. Aug. 202383,4384,2882,6883,5683,561.204.800
23. Aug. 202381,5283,3681,2383,1783,171.047.000
22. Aug. 202382,0382,5880,8680,9580,951.171.400
21. Aug. 202382,5682,9680,5981,4981,49985.700
18. Aug. 202381,3482,7481,3482,2982,291.403.400
17. Aug. 202382,5083,5482,1282,2682,261.397.000
16. Aug. 202383,0384,0482,3482,3782,371.002.500
15. Aug. 202383,5484,1082,5183,2883,281.123.300
14. Aug. 202384,0584,7083,8784,6584,651.144.900
11. Aug. 202383,7184,9483,4384,5384,53813.900
10. Aug. 202384,9185,8084,1184,3084,301.712.100
09. Aug. 202385,0885,4484,0084,0884,08994.900
08. Aug. 202383,7585,3683,5985,0585,05915.000
07. Aug. 202383,9685,0383,9684,9484,941.057.200
04. Aug. 202383,3384,8382,9383,9283,921.680.300
03. Aug. 202382,6584,2382,3783,6183,611.453.700
02. Aug. 202382,3283,8181,7683,4383,431.355.700
01. Aug. 202381,5883,4281,4883,0183,011.750.300
31. Juli 202382,3983,7282,3983,3183,311.372.800
28. Juli 202383,7984,4982,3282,4082,401.916.200
27. Juli 202387,5388,2482,7683,2583,252.636.100
26. Juli 202387,8288,9687,4688,3688,361.359.700
25. Juli 202386,9488,5186,6588,1188,111.266.700
24. Juli 202387,8588,5587,1987,2487,241.958.800
21. Juli 202388,4488,4487,2887,7287,721.391.700
20. Juli 202388,9289,0587,6187,9587,951.895.700
19. Juli 202388,8589,2388,1988,9188,911.221.100
18. Juli 202388,0788,9688,0688,5088,501.101.400
17. Juli 202386,9288,4086,5588,1488,141.128.600
14. Juli 202387,8488,2286,7586,9986,991.317.200
13. Juli 202386,5388,4986,5388,3088,301.787.700
12. Juli 202385,1886,5485,0286,4386,432.520.100
11. Juli 202384,0084,5283,7883,8083,802.263.900
10. Juli 202381,5883,3681,3983,3483,341.287.100
07. Juli 202381,3082,9881,1581,8781,871.710.200
06. Juli 202381,0282,0680,2181,9081,901.799.600
05. Juli 202381,2282,4380,8981,9781,971.391.900
03. Juli 202380,5382,3580,5081,8081,801.063.600
30. Juni 202381,3081,5179,7780,7180,712.742.500
29. Juni 202378,1580,4878,0080,3080,301.820.000
28. Juni 202377,9178,5577,1678,4778,471.543.300
27. Juni 202375,8778,2375,4377,9777,971.377.300
26. Juni 202375,7276,8675,3975,5675,562.116.000
23. Juni 202374,9975,2874,3175,2375,235.379.100
22. Juni 202376,7276,7275,8076,2476,241.595.500
21. Juni 202376,3677,1476,1576,7276,721.286.800
20. Juni 202377,2977,9976,4576,9476,941.903.400
16. Juni 202379,0479,2477,4877,8177,813.409.000
15. Juni 202377,7578,7076,6978,6778,671.870.600
14. Juni 202379,7180,2577,9678,3978,391.505.900
13. Juni 202378,5079,5178,4179,2479,241.113.400
12. Juni 202378,8479,0877,7378,3578,35946.600
09. Juni 202378,7579,3378,3178,9478,94966.700
08. Juni 202379,9680,1477,5978,6378,631.371.100
07. Juni 202378,2580,1977,8579,9479,941.900.100
06. Juni 202376,2877,6176,0477,6077,60899.800
05. Juni 202376,8677,1175,6876,0576,051.570.300
02. Juni 202376,4578,0175,5177,1377,131.444.100
01. Juni 202374,7675,1873,9675,0275,021.245.500
31. Mai 202374,5475,4073,9274,9274,924.538.100
30. Mai 202376,1476,4474,8875,0575,051.951.800
26. Mai 202375,0075,7574,1575,5775,571.124.800
25. Mai 202375,0775,3673,9274,9774,971.566.100
24. Mai 202375,3675,7574,1374,5174,512.087.500
23. Mai 202377,9578,4576,0676,1376,132.285.700
22. Mai 202377,2078,5877,0078,0678,062.573.500
19. Mai 202377,4478,0676,2677,2877,283.568.900
18. Mai 202375,2176,9274,8176,8176,811.634.500
17. Mai 202374,2075,4273,2575,3675,361.647.200
16. Mai 202373,9074,2573,2773,5773,572.789.900
15. Mai 202373,4374,3172,9074,1674,161.005.500
12. Mai 202373,9674,2272,6273,1073,101.317.500
11. Mai 202373,4073,7572,9673,6473,641.296.600
10. Mai 202374,2274,3973,1073,8173,812.075.400
09. Mai 202372,1373,5271,4573,3873,381.780.700
08. Mai 202374,3174,4472,4073,1473,141.492.500
05. Mai 202374,6874,7073,5574,5574,551.671.300
04. Mai 202373,6574,6372,1873,6673,661.764.300
03. Mai 202375,6276,2673,8474,0974,091.837.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...