CBRE Group, Inc. Class A CBRE
NYSE · Vereinigte Staaten · Finanzen
$128,47-2,37 (-1,81 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $128,47 | -1,81 % | $130,96 | $131,84 | $128,33 | 2,61M |
| 2026-09-29 | $130,84 | +0,38 % | $129,41 | $131,26 | $129,29 | 2,42M |
| 2026-09-28 | $130,35 | -3,12 % | $133,33 | $133,33 | $128,62 | 2,64M |
| 2026-09-25 | $134,55 | -1,45 % | $136,61 | $137,87 | $134,47 |
| 1,98M |
| 2026-09-24 | $136,53 | +0,09 % | $136,74 | $138,72 | $135,45 | 2,38M |
| 2026-09-23 | $136,41 | -3,29 % | $139,50 | $140,63 | $135,32 | 2,37M |
| 2026-09-22 | $141,05 | -1,51 % | $144,53 | $144,57 | $139,69 | 1,59M |
| 2026-09-21 | $143,21 | +2,66 % | $141,45 | $143,60 | $140,73 | 2,00M |
| 2026-09-18 | $139,50 | +0,13 % | $137,36 | $139,95 | $137,36 | 4,46M |
| 2026-09-17 | $139,32 | +0,55 % | $140,92 | $142,23 | $139,01 | 1,84M |
| 2026-09-16 | $138,56 | -1,11 % | $140,72 | $143,65 | $138,13 | 1,87M |
| 2026-09-15 | $140,11 | -0,56 % | $139,20 | $140,89 | $138,30 | 1,56M |
| 2026-09-14 | $140,90 | +0,28 % | $140,85 | $142,43 | $139,63 | 1,88M |
| 2026-09-11 | $140,51 | +1,83 % | $140,28 | $142,16 | $139,49 | 1,41M |
| 2026-09-10 | $137,99 | -1,21 % | $138,04 | $141,68 | $137,24 | 1,57M |
| 2026-09-09 | $139,68 | -1,81 % | $141,57 | $143,32 | $139,68 | 1,72M |
| 2026-09-08 | $142,26 | -3,78 % | $145,63 | $146,45 | $142,20 | 1,81M |
| 2026-09-04 | $147,85 | -0,60 % | $146,83 | $148,92 | $145,41 | 1,07M |
| 2026-09-03 | $148,74 | +4,70 % | $144,78 | $150,11 | $144,78 | 1,87M |
| 2026-09-02 | $142,06 | -1,66 % | $146,21 | $148,18 | $141,64 | 2,17M |
| 2026-09-01 | $144,46 | -0,93 % | $144,81 | $146,58 | $142,99 | 1,94M |
| 2026-08-31 | $145,81 | -3,32 % | $149,34 | $150,79 | $145,71 | 2,29M |
| 2026-08-28 | $150,82 | +2,45 % | $147,56 | $151,85 | $147,27 | 1,48M |
| 2026-08-27 | $147,22 | -2,09 % | $149,51 | $150,92 | $146,80 | 1,33M |
| 2026-08-26 | $150,36 | -0,91 % | $151,17 | $152,97 | $150,07 | 850,40K |
| 2026-08-25 | $151,74 | -0,13 % | $151,43 | $153,00 | $150,03 | 1,01M |
| 2026-08-24 | $151,93 | -0,11 % | $152,59 | $154,17 | $150,31 | 771,50K |
| 2026-08-21 | $152,10 | +0,20 % | $152,59 | $153,57 | $150,37 | 1,04M |
| 2026-08-20 | $151,79 | -2,12 % | $152,40 | $154,32 | $151,49 | 1,92M |
| 2026-08-19 | $155,07 | +5,27 % | $149,05 | $156,55 | $148,32 | 1,53M |
| 2026-08-18 | $147,30 | -0,45 % | $148,47 | $150,77 | $147,21 | 1,29M |
| 2026-08-17 | $147,96 | -3,21 % | $151,48 | $151,94 | $147,90 | 1,01M |
| 2026-08-14 | $152,86 | +0,64 % | $152,04 | $153,25 | $150,44 | 950,60K |
| 2026-08-13 | $151,89 | +3,05 % | $147,66 | $152,02 | $147,21 | 1,40M |
| 2026-08-12 | $147,40 | -0,04 % | $147,66 | $148,60 | $146,14 | 1,01M |
| 2026-08-11 | $147,46 | +2,45 % | $144,56 | $148,31 | $143,67 | 1,24M |
| 2026-08-10 | $143,94 | -2,86 % | $147,17 | $148,70 | $143,40 | 1,72M |
| 2026-08-07 | $148,18 | +0,50 % | $148,30 | $152,56 | $147,34 | 1,43M |
| 2026-08-06 | $147,45 | -2,45 % | $150,02 | $151,16 | $145,89 | 1,78M |
| 2026-08-05 | $151,16 | +0,07 % | $152,64 | $152,64 | $149,61 | 1,35M |
| 2026-08-04 | $151,05 | +1,77 % | $149,27 | $151,98 | $148,10 | 1,78M |
| 2026-08-03 | $148,43 | +1,10 % | $144,57 | $148,60 | $144,57 | 1,50M |
| 2026-07-31 | $146,81 | -1,77 % | $148,24 | $150,49 | $144,87 | 1,83M |
| 2026-07-30 | $149,46 | +1,14 % | $147,00 | $150,40 | $144,58 | 2,88M |
| 2026-07-29 | $147,78 | +0,50 % | $146,13 | $153,08 | $143,56 | 3,66M |
| 2026-07-28 | $147,05 | +2,20 % | $145,81 | $149,00 | $145,04 | 2,52M |
| 2026-07-27 | $143,88 | +3,17 % | $140,94 | $144,54 | $140,84 | 2,11M |
| 2026-07-24 | $139,46 | +2,88 % | $136,79 | $140,61 | $136,27 | 1,49M |
| 2026-07-23 | $135,55 | -1,12 % | $135,10 | $136,57 | $134,17 | 1,64M |
| 2026-07-22 | $137,09 | -0,85 % | $139,40 | $139,95 | $135,65 | 1,37M |
| 2026-07-21 | $138,27 | -0,25 % | $137,73 | $140,58 | $137,67 | 1,44M |
| 2026-07-20 | $138,62 | -1,66 % | $140,51 | $140,51 | $137,94 | 1,37M |
| 2026-07-17 | $140,96 | -1,90 % | $142,69 | $144,88 | $140,24 | 1,50M |
| 2026-07-16 | $143,69 | +1,61 % | $142,00 | $143,71 | $141,21 | 1,36M |
| 2026-07-15 | $141,41 | +6,22 % | $133,34 | $143,24 | $133,34 | 1,91M |
| 2026-07-14 | $133,13 | -3,55 % | $136,09 | $138,30 | $133,07 | 1,62M |
| 2026-07-13 | $138,03 | -1,08 % | $140,57 | $141,65 | $137,70 | 1,18M |
| 2026-07-10 | $139,53 | -1,08 % | $142,98 | $143,69 | $139,27 | 914,90K |
| 2026-07-09 | $141,06 | +0,80 % | $139,47 | $142,12 | $138,31 | 1,20M |
| 2026-07-08 | $139,94 | -2,64 % | $142,57 | $142,57 | $138,74 | 1,80M |
| 2026-07-07 | $143,73 | +2,26 % | $142,46 | $145,48 | $141,80 | 2,89M |
| 2026-07-06 | $140,55 | -0,73 % | $141,85 | $142,57 | $139,95 | 1,44M |
| 2026-07-02 | $141,58 | +2,37 % | $139,76 | $141,64 | $139,15 | 1,63M |
| 2026-07-01 | $138,30 | +2,68 % | $135,02 | $139,60 | $134,98 | 1,43M |
| 2026-06-30 | $134,69 | -1,03 % | $134,93 | $136,04 | $133,76 | 2,08M |
| 2026-06-29 | $136,09 | -0,95 % | $136,42 | $137,74 | $134,77 | 1,67M |
| 2026-06-26 | $137,40 | +2,10 % | $134,79 | $137,58 | $134,45 | 3,30M |
| 2026-06-25 | $134,58 | +0,48 % | $134,73 | $137,25 | $134,05 | 2,32M |
| 2026-06-24 | $133,94 | +0,55 % | $133,85 | $135,89 | $132,77 | 2,16M |
| 2026-06-23 | $133,21 | +2,51 % | $130,56 | $133,66 | $130,11 | 2,11M |
| 2026-06-22 | $129,95 | -1,22 % | $130,12 | $131,29 | $128,55 | 2,26M |
| 2026-06-18 | $131,55 | +0,58 % | $134,40 | $134,40 | $129,88 | 4,20M |
| 2026-06-17 | $130,79 | -3,45 % | $135,41 | $138,11 | $130,67 | 2,35M |
| 2026-06-16 | $135,47 | +0,98 % | $135,46 | $136,99 | $134,54 | 1,67M |
| 2026-06-15 | $134,16 | +0,56 % | $134,50 | $137,17 | $132,84 | 1,70M |
| 2026-06-12 | $133,41 | +1,14 % | $132,46 | $134,60 | $131,95 | 1,13M |
| 2026-06-11 | $131,91 | -1,60 % | $134,01 | $134,56 | $130,77 | 1,80M |
| 2026-06-10 | $134,06 | -1,50 % | $136,16 | $136,71 | $133,39 | 1,58M |
| 2026-06-09 | $136,10 | +3,33 % | $132,33 | $137,49 | $132,33 | 2,22M |
| 2026-06-08 | $131,71 | +0,60 % | $130,96 | $134,10 | $130,50 | 2,15M |
| 2026-06-05 | $130,93 | -0,02 % | $130,56 | $131,93 | $129,75 | 2,48M |
| 2026-06-04 | $130,95 | +3,90 % | $128,17 | $131,09 | $127,75 | 2,39M |
| 2026-06-03 | $126,03 | -1,43 % | $125,96 | $126,86 | $124,99 | 1,83M |
| 2026-06-02 | $127,86 | +2,58 % | $123,83 | $129,34 | $122,69 | 2,92M |
| 2026-06-01 | $124,64 | -0,32 % | $124,46 | $124,97 | $121,69 | 3,85M |
| 2026-05-29 | $125,04 | -1,09 % | $125,55 | $126,92 | $124,01 | 6,32M |
| 2026-05-28 | $126,42 | -2,87 % | $128,58 | $128,91 | $125,61 | 4,91M |
| 2026-05-27 | $130,15 | +0,30 % | $130,54 | $132,02 | $127,29 | 3,25M |
| 2026-05-26 | $129,76 | -1,00 % | $131,91 | $131,94 | $128,07 | 3,39M |
| 2026-05-22 | $131,07 | +0,02 % | $130,49 | $132,24 | $129,93 | 1,78M |