Deutsche Märkte geschlossen

CBRE Group, Inc. (CBRE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
90,11-1,42 (-1,55%)
Börsenschluss: 04:00PM EST
90,75 +0,64 (+0,71%)
Nachbörse: 07:35PM EST
Zeitraum:
24. Feb. 2023 - 24. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202491,3891,5189,8490,1190,111.686.300
22. Feb. 202490,8393,1890,5891,5391,533.786.200
21. Feb. 202490,9291,3089,7290,4690,461.751.000
20. Feb. 202492,2492,8390,7290,9790,972.487.000
16. Feb. 202493,6694,6892,4993,1393,132.666.900
15. Feb. 202492,5196,0092,4494,3094,305.906.900
14. Feb. 202486,0887,3785,0986,8986,891.771.000
13. Feb. 202485,5485,6984,2185,1485,141.613.000
12. Feb. 202486,8688,4286,5988,2888,281.713.100
09. Feb. 202485,9086,6484,7686,5586,551.392.000
08. Feb. 202483,9886,1083,4285,9685,961.712.300
07. Feb. 202484,7784,7783,3183,9483,941.639.400
06. Feb. 202483,2684,6683,2284,1984,191.376.200
05. Feb. 202483,7683,9682,7583,3483,341.280.000
02. Feb. 202484,8885,5983,3685,0085,001.803.000
01. Feb. 202486,0886,9484,3086,1986,192.176.600
31. Jan. 202486,6288,3086,0286,3186,311.476.200
30. Jan. 202486,7487,6686,4986,6986,69965.200
29. Jan. 202486,1087,9185,6287,8787,871.478.400
26. Jan. 202486,8787,2586,2286,2786,271.330.900
25. Jan. 202487,1287,2186,0486,7586,751.194.800
24. Jan. 202487,5687,6885,7085,8585,85887.200
23. Jan. 202488,2988,8386,3786,4286,42990.600
22. Jan. 202486,1187,8285,3087,4187,411.324.000
19. Jan. 202484,8185,7483,5585,5185,511.509.700
18. Jan. 202483,8484,7783,0584,3284,321.115.000
17. Jan. 202483,9285,0682,9983,6083,60952.800
16. Jan. 202484,0885,6084,0885,4385,431.927.700
12. Jan. 202485,7985,9084,5485,2685,261.542.300
11. Jan. 202486,2086,4084,3184,8684,861.958.700
10. Jan. 202487,0487,0485,8386,6586,651.753.100
09. Jan. 202487,0187,2786,2786,7286,721.307.100
08. Jan. 202487,1488,2186,9288,1888,181.624.400
05. Jan. 202486,7888,2086,2987,0587,051.594.000
04. Jan. 202488,5289,1287,1187,4287,421.579.300
03. Jan. 202490,9891,5588,7089,0589,052.215.600
02. Jan. 202492,4293,3491,8793,2293,221.460.800
29. Dez. 202393,4893,7893,0093,0993,091.223.200
28. Dez. 202393,5994,2793,2193,8293,82732.300
27. Dez. 202392,7393,6592,2893,6493,64805.500
26. Dez. 202392,2993,0391,9492,6192,61539.900
22. Dez. 202391,5992,0891,2591,9591,95833.600
21. Dez. 202391,0891,7490,1091,5191,511.111.400
20. Dez. 202389,8191,1789,3489,7489,741.929.500
19. Dez. 202392,2992,6590,2890,4190,412.233.400
18. Dez. 202391,7491,7490,1391,4891,482.310.900
15. Dez. 202390,7891,9490,4891,1291,124.758.200
14. Dez. 202388,0091,0887,4891,0791,073.160.100
13. Dez. 202382,5386,8982,0286,1086,101.712.200
12. Dez. 202382,5982,8181,6282,3082,301.685.900
11. Dez. 202382,4383,5481,9982,2582,251.613.400
08. Dez. 202382,5282,9681,8382,6982,691.084.600
07. Dez. 202381,5982,8080,9782,6682,661.291.600
06. Dez. 202381,6883,3681,3281,4581,451.574.200
05. Dez. 202381,5881,9680,6181,1181,111.514.600
04. Dez. 202380,5982,3180,5982,1882,181.964.400
01. Dez. 202379,1781,5678,9881,4181,411.875.300
30. Nov. 202379,4679,4678,1878,9678,963.019.200
29. Nov. 202379,8580,7479,0579,3879,381.155.500
28. Nov. 202378,7079,4378,2479,0379,03991.300
27. Nov. 202378,7979,5078,3679,0079,001.687.600
24. Nov. 202378,2879,0277,9779,0179,01337.000
22. Nov. 202378,7678,9778,1678,4678,46758.200
21. Nov. 202377,5778,6676,6377,9077,901.217.000
20. Nov. 202378,1178,2777,4278,1278,121.144.600
17. Nov. 202379,0079,0077,4478,1478,141.844.900
16. Nov. 202378,6478,9877,3778,0578,051.832.500
15. Nov. 202377,8279,2377,5578,6078,602.055.800
14. Nov. 202376,3280,0375,1077,9477,943.432.700
13. Nov. 202372,8573,5072,1073,3273,321.184.900
10. Nov. 202372,4073,7271,9673,4973,49893.200
09. Nov. 202374,4374,7072,0172,0572,051.598.200
08. Nov. 202374,5974,7173,6673,9373,931.297.800
07. Nov. 202374,7574,7873,8974,3274,321.626.000
06. Nov. 202375,6776,0074,3775,1275,121.326.000
03. Nov. 202373,4176,7373,1676,0176,012.333.900
02. Nov. 202371,8272,7871,0971,7071,702.364.000
01. Nov. 202369,5370,4168,7270,1970,192.703.200
31. Okt. 202367,8670,1167,8169,3469,344.145.700
30. Okt. 202366,6168,1466,1267,5067,502.468.700
27. Okt. 202365,9566,2564,6366,1566,152.823.700
26. Okt. 202365,9567,0365,8466,4666,462.071.300
25. Okt. 202366,2066,6964,8165,7665,761.513.800
24. Okt. 202367,1268,1366,6366,8366,832.044.300
23. Okt. 202366,7667,7666,6466,8566,851.358.300
20. Okt. 202368,4968,4966,9867,4967,491.894.800
19. Okt. 202369,6470,1668,3068,3268,321.617.500
18. Okt. 202370,8971,3269,2769,8069,801.406.500
17. Okt. 202371,3172,8271,3171,5171,511.150.100
16. Okt. 202372,2672,6271,4872,4372,431.039.100
13. Okt. 202372,6772,8071,2571,4571,451.290.300
12. Okt. 202373,6573,8271,9372,3072,301.008.000
11. Okt. 202373,8574,4273,2473,8573,85703.100
10. Okt. 202372,7373,5872,5173,1773,171.289.200
09. Okt. 202372,0573,2471,9172,7072,701.226.900
06. Okt. 202371,7273,4271,0272,7872,78836.300
05. Okt. 202371,1072,3070,7272,2972,291.170.800
04. Okt. 202371,4771,9170,3571,1771,171.449.500
03. Okt. 202372,3672,8170,8371,3371,331.402.900
02. Okt. 202372,6973,5571,8373,0373,032.295.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...