Jetzt handeln
CBRE GROUP INC. A DL-,01
ISIN: US12504L1098 | WKN: A1JLYH
81,7500 €
+0,5000 +0,62 %
16:50:41
Status: tradeable
Geld
81,5000 €
Stück: 112
Brief
82,0000 €
Stück: 112
Zeit | Kurs | Volumen | |
---|---|---|---|
15.04. 16:47:10.013 | 83,50 € | 80 | |
04.04. 15:32:11.518 | 89,00 € | 60 | |
02.04. 13:18:09.717 | 88,00 € | 60 | |
25.03. 13:55:46.992 | 88,50 € | 80 | |
25.03. 13:55:31.673 | 88,50 € | 80 | |
21.03. 14:25:32.028 | 88,50 € | 50 | |
15.02. 15:31:38.169 | 85,00 € | 150 | |
15.02. 13:06:27.569 | 85,50 € | 100 | |
15.02. 12:57:39.309 | 82,50 € | 100 | |
14.02. 16:52:34.315 | 80,00 € | 5 | |
25.01. 10:01:24.076 | 77,00 € | 70 | |
18.01. 16:17:56.054 | 76,50 € | 12 | |
02.01. 21:00:27.421 | 84,50 € | 2 | |
19.10. 22:15:33.699 | 64,50 € | 191 | |
05.10. 13:32:05.697 | 68,00 € | 100 | |
18.09. 16:00:37.988 | 74,00 € | 2 | |
14.09. 21:31:19.084 | 75,50 € | 34 | |
01.09. 16:08:34.418 | 79,00 € | 55 | |
13.08. 17:39:51.478 | 76,50 € | 3 | |
26.07. 14:54:19.425 | 79,00 € | 500 | |
24.07. 14:42:07.379 | 78,50 € | 150 | |
19.05. 16:30:53.526 | 71,50 € | 179 | |
18.05. 16:00:39.793 | 70,00 € | 2 | |
23.03. 19:34:29.115 | 64,00 € | 179 | |
13.03. 12:22:45.815 | 74,00 € | 15 | |
23.02. 21:22:56.081 | 82,00 € | 250 | |
02.02. 16:54:00.917 | 81,00 € | 50 | |
27.01. 19:22:55.216 | 77,00 € | 50 | |
03.01. 11:31:04.530 | 73,00 € | 22 | |
20.11. 17:33:33.361 | 73,00 € | 2 | |
17.11. 16:04:29.062 | 71,50 € | 8 | |
16.11. 21:05:42.392 | 72,50 € | 8 | |
16.11. 16:06:04.173 | 73,00 € | 16 | |
22.07. 15:35:44.742 | 80,00 € | 300 | |
20.06. 09:27:05.082 | 66,00 € | 10 | |
06.06. 09:50:23.399 | 73,50 € | 234 | |
11.05. 09:02:54.715 | 74,00 € | 30 | |
21.04. 16:00:07.272 | 81,00 € | 2 | |
28.03. 17:57:02.663 | 81,00 € | 85 | |
25.03. 17:23:18.004 | 81,00 € | 125 | |
24.03. 11:50:55.362 | 81,00 € | 140 | |
22.03. 15:19:51.956 | 82,50 € | 85 | |
01.03. 09:49:54.533 | 87,50 € | 60 | |
28.02. 15:25:08.579 | 87,00 € | 30 | |
24.02. 10:08:49.107 | 83,50 € | 16 | |
23.02. 20:55:44.210 | 85,00 € | 3 | |
19.02. 11:01:34.899 | 87,00 € | 3 | |
02.02. 17:28:03.814 | 91,50 € | 60 | |
31.01. 17:53:00.721 | 90,00 € | 55 | |
30.01. 17:36:49.363 | 88,50 € | 2 | |
28.01. 16:00:33.279 | 84,50 € | 3 | |
28.01. 13:10:34.614 | 86,00 € | 140 | |
26.01. 16:02:57.054 | 87,50 € | 3 | |
05.01. 16:00:15.531 | 96,50 € | 4 | |
04.01. 21:01:59.155 | 98,00 € | 3 | |
04.01. 13:23:51.051 | 96,50 € | 16 | |
29.12. 21:47:39.996 | 95,50 € | 45 | |
29.12. 16:02:49.265 | 95,00 € | 2 | |
27.12. 09:48:39.657 | 93,50 € | 15 | |
13.12. 17:10:39.244 | 91,00 € | 120 | |
08.12. 15:03:19.558 | 90,50 € | 6 | |
03.12. 13:40:21.642 | 87,50 € | 1 | |
03.12. 10:48:41.079 | 88,50 € | 1 | |
30.11. 16:56:29.460 | 85,00 € | 470 | |
29.11. 19:32:05.596 | 87,50 € | 3 | |
23.11. 16:13:26.863 | 92,00 € | 12 | |
22.11. 16:51:10.627 | 89,00 € | 25 | |
22.11. 16:00:53.322 | 89,50 € | 45 | |
19.10. 20:43:41.017 | 88,00 € | 2 | |
13.10. 17:00:38.025 | 84,50 € | 470 | |
07.10. 09:04:50.515 | 85,00 € | 100 | |
20.09. 10:35:38.405 | 80,50 € | 12 | |
07.09. 22:13:21.469 | 83,00 € | 12 | |
10.08. 21:13:38.014 | 82,00 € | 10 | |
09.08. 20:26:07.220 | 82,50 € | 3 | |
05.08. 17:55:13.639 | 82,50 € | 91 | |
29.07. 20:33:52.207 | 80,00 € | 14 | |
28.07. 12:28:01.584 | 76,50 € | 300 | |
26.07. 15:43:37.513 | 74,50 € | 300 | |
21.07. 16:53:52.864 | 72,50 € | 14 | |
07.07. 16:41:10.408 | 71,50 € | 150 | |
28.05. 15:15:19.705 | 72,00 € | 12 | |
17.05. 15:29:57.324 | 71,00 € | 22 | |
10.05. 20:15:27.590 | 72,00 € | 150 | |
12.04. 19:43:45.921 | 67,00 € | 12 | |
09.04. 19:29:29.535 | 67,50 € | 25 | |
08.03. 14:39:49.578 | 65,50 € | 35 | |
02.03. 17:14:13.923 | 65,00 € | 15 | |
23.02. 13:00:02.418 | 62,00 € | 160 | |
17.02. 07:30:38.462 | 57,00 € | 84 | |
25.01. 08:34:57.839 | 54,50 € | 300 | |
25.01. 08:34:05.140 | 54,50 € | 300 | |
25.01. 08:33:27.395 | 54,50 € | 300 | |
25.01. 08:32:48.783 | 54,50 € | 300 | |
13.01. 11:38:43.063 | 52,00 € | 25 | |
11.01. 10:25:03.757 | 51,00 € | 60 | |
08.01. 13:08:08.280 | 50,50 € | 60 | |
21.12. 16:15:28.526 | 50,00 € | 10 | |
17.11. 18:00:17.043 | 51,00 € | 70 | |
30.10. 11:46:41.747 | 43,80 € | 100 | |
21.10. 10:11:12.031 | 40,20 € | 8 | |
02.09. 17:16:36.584 | 40,80 € | 500 | |
24.08. 14:21:58.316 | 38,40 € | 250 | |
21.08. 10:18:15.616 | 37,40 € | 3 | |
17.08. 16:53:37.010 | 38,60 € | 6 | |
21.07. 21:30:54.892 | 38,20 € | 31 | |
17.07. 17:08:32.956 | 39,40 € | 20 | |
17.07. 14:59:18.315 | 39,40 € | 4 | |
16.07. 14:08:54.742 | 39,20 € | 1 | |
10.07. 15:52:42.775 | 39,80 € | 126 | |
11.06. 16:57:04.012 | 41,60 € | 50 | |
05.06. 17:35:51.358 | 48,80 € | 1 | |
05.06. 16:12:18.552 | 48,00 € | 1 | |
05.06. 15:33:56.965 | 47,60 € | 1 | |
22.05. 18:37:46.932 | 37,40 € | 17 | |
14.05. 16:31:30.382 | 31,40 € | 11 | |
06.05. 09:05:05.404 | 37,00 € | 50 | |
04.05. 14:00:57.898 | 36,40 € | 5 | |
20.04. 14:26:57.660 | 40,00 € | 1 | |
14.04. 20:45:51.305 | 40,20 € | 20 | |
08.04. 19:36:57.751 | 40,00 € | 1 | |
26.03. 17:33:16.713 | 37,00 € | 2 | |
25.03. 21:34:06.814 | 33,00 € | 2 | |
02.03. 11:24:04.331 | 50,50 € | 2 | |
27.02. 13:46:42.627 | 51,00 € | 242 | |
26.02. 07:38:24.254 | 53,00 € | 50 | |
21.02. 12:02:28.802 | 58,50 € | 1 | |
13.02. 09:18:24.791 | 58,00 € | 200 | |
11.02. 19:56:48.989 | 58,00 € | 190 | |
05.02. 12:24:17.814 | 58,00 € | 200 | |
24.01. 15:33:24.949 | 55,00 € | 218 | |
24.01. 10:07:13.528 | 55,00 € | 218 | |
17.01. 15:29:49.817 | 55,00 € | 50 | |
15.01. 13:01:51.969 | 54,00 € | 1 | |
14.01. 17:44:15.240 | 54,00 € | 2 | |
14.01. 17:32:05.867 | 54,00 € | 1 | |
13.01. 18:38:32.227 | 54,50 € | 1 | |
30.12. 13:45:26.523 | 55,50 € | 1 | |
30.12. 13:01:44.252 | 55,50 € | 1 | |
30.12. 12:21:39.654 | 55,00 € | 1 | |
27.12. 15:51:13.213 | 54,50 € | 50 | |
23.12. 21:26:27.332 | 54,50 € | 1 | |
23.12. 20:48:01.043 | 54,50 € | 1 | |
20.12. 16:53:39.665 | 55,00 € | 200 | |
09.12. 09:35:58.770 | 53,00 € | 56 | |
18.11. 16:21:45.368 | 50,50 € | 300 | |
28.08. 15:41:43.741 | 44,47 € | 8 | |
27.08. 08:20:47.234 | 44,885 € | 1 | |
16.08. 09:56:01.233 | 45,225 € | 5 | |
16.08. 09:09:51.883 | 45,165 € | 6 | |
15.08. 11:27:53.140 | 44,335 € | 16 | |
07.08. 20:21:33.339 | 46,03 € | 10 | |
05.07. 17:12:23.317 | 46,995 € | 1 | |
03.07. 09:09:48.414 | 46,768 € | 1 | |
04.06. 14:33:52.064 | 41,919 € | 3 | |
11.03. 15:37:39.901 | 44,945 € | 60 | |
28.02. 14:28:26.480 | 43,203 € | 34 | |
20.02. 21:39:46.025 | 44,318 € | 34 | |
20.02. 17:24:21.088 | 43,874 € | 26 | |
18.02. 15:46:20.650 | 44,275 € | 26 | |
09.01. 22:14:21.393 | 36,178 € | 100 | |
12.10. 15:42:19.042 | 34,103 € | 150 | |
10.10. 19:00:58.511 | 35,357 € | 49 | |
05.10. 18:24:47.881 | 36,66 € | 192 | |
19.09. 21:56:08.455 | 38,34 € | 1 | |
28.08. 15:30:24.217 | 40,86 € | 300 | |
06.08. 16:04:32.649 | 42,806 € | 12 | |
09.07. 15:57:58.260 | 41,525 € | 6 | |
20.06. 16:05:44.952 | 42,207 € | 20 | |
30.05. 10:42:43.784 | 39,84 € | 1 | |
24.05. 07:45:24.121 | 41,063 € | 1 | |
09.02. 08:19:29.391 | 34,25 € | 70 | |
08.02. 13:24:45.664 | 34,97 € | 70 | |
07.02. 16:07:23.118 | 34,882 € | 11 | |
04.01. 16:33:22.402 | 36,892 € | 59 | |
03.01. 21:26:22.272 | 36,451 € | 100 | |
15.11. 16:21:48.763 | 35,854 € | 11 | |
07.11. 17:16:12.204 | 35,562 € | 57 | |
03.11. 17:47:08.264 | 34,365 € | 60 | |
09.10. 16:19:11.525 | 32,878 € | 59 | |
14.09. 14:42:07.191 | 31,281 € | 20 | |
12.07. 15:28:31.986 | 31,90 € | 200 | |
12.07. 15:17:26.441 | 31,90 € | 187 | |
12.07. 15:06:32.510 | 31,90 € | 188 | |
27.04. 15:32:23.337 | 32,969 € | 60 | |
27.04. 14:53:58.595 | 32,059 € | 300 | |
27.04. 14:52:08.131 | 32,059 € | 190 | |
27.04. 13:09:19.729 | 32,014 € | 60 | |
03.04. 15:41:44.439 | 32,616 € | 300 | |
20.03. 12:19:15.714 | 33,156 € | 201 | |
13.03. 08:01:35.052 | 34,291 € | 20 | |
03.03. 20:31:10.269 | 34,437 € | 107 | |
13.02. 08:00:12.884 | 32,134 € | 62 | |
10.02. 21:45:21.447 | 31,979 € | 29 | |
10.02. 17:33:10.612 | 32,707 € | 550 | |
10.02. 17:27:16.704 | 32,787 € | 475 | |
10.02. 15:31:56.267 | 30,935 € | 60 | |
20.12. 15:45:23.519 | 30,92 € | 299 | |
19.12. 15:41:01.007 | 30,702 € | 300 | |
21.11. 07:38:50.520 | 27,323 € | 1 | |
14.11. 16:20:07.058 | 26,536 € | 64 | |
02.11. 18:37:40.109 | 23,07 € | 70 | |
11.10. 08:04:31.578 | 24,92 € | 200 | |
01.09. 19:31:24.573 | 26,66 € | 25 | |
29.08. 21:00:15.798 | 26,61 € | 70 | |
29.08. 15:13:23.404 | 26,82 € | 30 | |
12.08. 19:01:44.546 | 26,40 € | 25 | |
11.07. 15:49:24.498 | 23,94 € | 130 | |
29.06. 16:04:04.730 | 23,30 € | 70 | |
29.06. 16:03:09.494 | 23,38 € | 250 | |
29.06. 08:18:45.168 | 23,52 € | 200 | |
20.06. 19:21:58.865 | 26,13 € | 2 | |
03.02. 16:17:49.161 | 23,33 € | 220 | |
25.01. 07:34:12.621 | 26,73 € | 700 | |
20.01. 08:04:28.378 | 25,28 € | 800 | |
09.11. 10:37:19.108 | 33,31 € | 3 | |
02.11. 10:46:12.711 | 34,04 € | 3 | |
29.10. 12:22:53.407 | 34,39 € | 10 | |
28.10. 14:46:26.235 | 33,67 € | 150 | |
28.10. 14:37:57.469 | 33,52 € | 80 | |
28.10. 09:30:01.773 | 32,00 € | 150 | |
24.08. 16:34:24.675 | 28,08 € | 60 | |
30.07. 21:29:24.801 | 34,28 € | 277 | |
30.07. 09:53:12.586 | 34,32 € | 277 | |
29.07. 12:33:38.381 | 33,93 € | 100 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:49:00.000 | 112 | 82,00 € | 82,50 € | 112 |
16:48:00.000 | 112 | 81,50 € | 82,00 € | 112 |
16:45:00.000 | 112 | 81,50 € | 82,00 € | 112 |
16:43:00.000 | 112 | 82,00 € | 82,50 € | 112 |
16:40:00.000 | 112 | 82,00 € | 82,50 € | 112 |
16:37:00.000 | 112 | 82,00 € | 82,50 € | 112 |
16:36:00.000 | 112 | 81,50 € | 82,00 € | 112 |
16:35:00.000 | 112 | 82,00 € | 82,50 € | 112 |
16:34:00.000 | 112 | 81,50 € | 82,00 € | 112 |
Stammdaten
WKN | A1JLYH |
ISIN | US12504L1098 |
Branche | Immobilien |
Herkunft | USA |
Aktienanzahl | 332,88 Mio. |
Marktkapitalisierung | 27,80 Mrd. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 19,80 (2021) |
KCV | 11,50 (2020) |
Gewinn je Aktie | 5,480 (2021) |
Cashflow/Aktie | 5,460 (2020) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD (2021) |