PUBLIC RESEARCH DOSSIER
CG · Nasdaq凯雷集团
Finance, Insurance & Real Estate · Investment Advice完成交易日收盘US$40.9-0.39%行情日期 2026-11-03 · 非实时
公开资料页汇总凯雷集团（CG）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。
股价走势
复权收盘价（美元）
2025-10-31 — 2026-11-03253 个交易日样本
CGUS$40.9
查看图表数据
| 日期 | CG |
|---|---|
| 2025-10-31 | 51.86 |
| 2025-11-03 | 50.39 |
| 2025-11-04 | 49.76 |
| 2025-11-05 | 50.63 |
| 2025-11-06 | 51.06 |
| 2025-11-07 | 51 |
| 2025-11-10 | 51.41 |
| 2025-11-11 | 52.78 |
| 2025-11-12 | 53.92 |
| 2025-11-13 | 52.3 |
| 2025-11-14 | 52.22 |
| 2025-11-17 | 50.31 |
| 2025-11-18 | 50.59 |
| 2025-11-19 | 50.89 |
| 2025-11-20 | 49.72 |
| 2025-11-21 | 50.64 |
| 2025-11-24 | 50.87 |
| 2025-11-25 | 51.54 |
| 2025-11-26 | 52.38 |
| 2025-11-28 | 53.39 |
| 2025-12-01 | 52.93 |
| 2025-12-02 | 52.91 |
| 2025-12-03 | 54.63 |
| 2025-12-04 | 55.13 |
| 2025-12-05 | 55.92 |
| 2025-12-08 | 55.05 |
| 2025-12-09 | 56.44 |
| 2025-12-10 | 58.48 |
| 2025-12-11 | 58.93 |
| 2025-12-12 | 57.13 |
| 2025-12-15 | 56.59 |
| 2025-12-16 | 56.58 |
| 2025-12-17 | 56.81 |
| 2025-12-18 | 57.62 |
| 2025-12-19 | 58.3 |
| 2025-12-22 | 60.39 |
| 2025-12-23 | 59.65 |
| 2025-12-24 | 59.72 |
| 2025-12-26 | 59.82 |
| 2025-12-29 | 59.07 |
| 2025-12-30 | 58.88 |
| 2025-12-31 | 57.88 |
| 2026-01-02 | 59.59 |
| 2026-01-05 | 62.7 |
| 2026-01-06 | 64.28 |
| 2026-01-07 | 62.38 |
| 2026-01-08 | 63.33 |
| 2026-01-09 | 64.05 |
| 2026-01-12 | 64.44 |
| 2026-01-13 | 64.12 |
| 2026-01-14 | 64.19 |
| 2026-01-15 | 64.74 |
| 2026-01-16 | 64.25 |
| 2026-01-20 | 60.52 |
| 2026-01-21 | 61.12 |
| 2026-01-22 | 61.05 |
| 2026-01-23 | 60 |
| 2026-01-26 | 59.93 |
| 2026-01-27 | 59.06 |
| 2026-01-28 | 59.28 |
| 2026-01-29 | 58.26 |
| 2026-01-30 | 57.55 |
| 2026-02-02 | 59.1 |
| 2026-02-03 | 57.06 |
| 2026-02-04 | 57.17 |
| 2026-02-05 | 54.25 |
| 2026-02-06 | 57.49 |
| 2026-02-09 | 57.98 |
| 2026-02-10 | 56.48 |
| 2026-02-11 | 52.42 |
| 2026-02-12 | 53.31 |
| 2026-02-13 | 53.7 |
| 2026-02-17 | 53.45 |
| 2026-02-18 | 54.1 |
| 2026-02-19 | 52.21 |
| 2026-02-20 | 52.45 |
| 2026-02-23 | 48.8 |
| 2026-02-24 | 50.15 |
| 2026-02-25 | 50.8 |
| 2026-02-26 | 53.67 |
| 2026-02-27 | 51.23 |
| 2026-03-02 | 51.65 |
| 2026-03-03 | 50.91 |
| 2026-03-04 | 51.74 |
| 2026-03-05 | 50.92 |
| 2026-03-06 | 48.19 |
| 2026-03-09 | 48.11 |
| 2026-03-10 | 47.74 |
| 2026-03-11 | 46.39 |
| 2026-03-12 | 44.65 |
| 2026-03-13 | 44.98 |
| 2026-03-16 | 45.7 |
| 2026-03-17 | 47.17 |
| 2026-03-18 | 47.03 |
| 2026-03-19 | 47.03 |
| 2026-03-20 | 46.44 |
| 2026-03-23 | 46.99 |
| 2026-03-24 | 46.57 |
| 2026-03-25 | 46.33 |
| 2026-03-26 | 46.09 |
| 2026-03-27 | 45.01 |
| 2026-03-30 | 45.74 |
| 2026-03-31 | 47.69 |
| 2026-04-01 | 46.71 |
| 2026-04-02 | 45.87 |
| 2026-04-06 | 46.19 |
| 2026-04-07 | 46.32 |
| 2026-04-08 | 47.48 |
| 2026-04-09 | 47.47 |
| 2026-04-10 | 46.6 |
| 2026-04-13 | 48.48 |
| 2026-04-14 | 50.44 |
| 2026-04-15 | 51.3 |
| 2026-04-16 | 50.53 |
| 2026-04-17 | 51.91 |
| 2026-04-20 | 51.78 |
| 2026-04-21 | 51.33 |
| 2026-04-22 | 50.53 |
| 2026-04-23 | 48.32 |
| 2026-04-24 | 47.62 |
| 2026-04-27 | 47.03 |
| 2026-04-28 | 47.03 |
| 2026-04-29 | 47.11 |
| 2026-04-30 | 49.34 |
| 2026-05-01 | 48.72 |
| 2026-05-04 | 49.24 |
| 2026-05-05 | 50.54 |
| 2026-05-06 | 50.06 |
| 2026-05-07 | 48.3 |
| 2026-05-08 | 49.89 |
| 2026-05-11 | 48.74 |
| 2026-05-12 | 49.31 |
| 2026-05-13 | 48.44 |
| 2026-05-14 | 49.31 |
| 2026-05-15 | 47.32 |
| 2026-05-18 | 46.27 |
| 2026-05-19 | 45.19 |
| 2026-05-20 | 45 |
| 2026-05-21 | 44.81 |
| 2026-05-22 | 45.1 |
| 2026-05-26 | 45.32 |
| 2026-05-27 | 45.33 |
| 2026-05-28 | 44.77 |
| 2026-05-29 | 45.1 |
| 2026-06-01 | 44.78 |
| 2026-06-02 | 44.17 |
| 2026-06-03 | 41.94 |
| 2026-06-04 | 43.22 |
| 2026-06-05 | 43.17 |
| 2026-06-08 | 43.26 |
| 2026-06-09 | 44.82 |
| 2026-06-10 | 43.79 |
| 2026-06-11 | 44.23 |
| 2026-06-12 | 45.42 |
| 2026-06-15 | 45.91 |
| 2026-06-16 | 46.49 |
| 2026-06-17 | 45.36 |
| 2026-06-18 | 44.48 |
| 2026-06-22 | 44.25 |
| 2026-06-23 | 42.6 |
| 2026-06-24 | 40.77 |
| 2026-06-25 | 41.6 |
| 2026-06-26 | 41.1 |
| 2026-06-29 | 40.23 |
| 2026-06-30 | 41.81 |
| 2026-07-01 | 42.03 |
| 2026-07-02 | 42.52 |
| 2026-07-06 | 43.72 |
| 2026-07-07 | 43.69 |
| 2026-07-08 | 42.76 |
| 2026-07-09 | 43.86 |
| 2026-07-10 | 44.39 |
| 2026-07-13 | 43.82 |
| 2026-07-14 | 45.15 |
| 2026-07-15 | 45.78 |
| 2026-07-16 | 46.3 |
| 2026-07-17 | 45.74 |
| 2026-07-20 | 44.42 |
| 2026-07-21 | 44.29 |
| 2026-07-22 | 43.76 |
| 2026-07-23 | 44.09 |
| 2026-07-24 | 45.07 |
| 2026-07-27 | 45.95 |
| 2026-07-28 | 46.14 |
| 2026-07-29 | 44.38 |
| 2026-07-30 | 45.04 |
| 2026-07-31 | 45.69 |
| 2026-08-03 | 48.56 |
| 2026-08-04 | 50.28 |
| 2026-08-05 | 49.48 |
| 2026-08-06 | 48.53 |
| 2026-08-07 | 47.45 |
| 2026-08-10 | 47.46 |
| 2026-08-11 | 48.01 |
| 2026-08-12 | 47.92 |
| 2026-08-13 | 51.04 |
| 2026-08-14 | 48.93 |
| 2026-08-17 | 48.54 |
| 2026-08-18 | 48.37 |
| 2026-08-19 | 49.4 |
| 2026-08-20 | 47.99 |
| 2026-08-21 | 49.37 |
| 2026-08-24 | 49.14 |
| 2026-08-25 | 48.92 |
| 2026-08-26 | 48.99 |
| 2026-08-27 | 49.24 |
| 2026-08-28 | 49.09 |
| 2026-08-31 | 48.39 |
| 2026-09-01 | 46.54 |
| 2026-09-02 | 47.14 |
| 2026-09-03 | 47.75 |
| 2026-09-04 | 46.97 |
| 2026-09-08 | 45.95 |
| 2026-09-09 | 44.11 |
| 2026-09-10 | 43.07 |
| 2026-09-11 | 42.34 |
| 2026-09-14 | 41.82 |
| 2026-09-15 | 41.42 |
| 2026-09-16 | 40.01 |
| 2026-09-17 | 40.17 |
| 2026-09-18 | 40.1 |
| 2026-09-21 | 40.86 |
| 2026-09-22 | 40.23 |
| 2026-09-23 | 39.92 |
| 2026-09-24 | 39.42 |
| 2026-09-25 | 40.03 |
| 2026-09-28 | 39.52 |
| 2026-09-29 | 39.68 |
| 2026-09-30 | 39.66 |
| 2026-10-01 | 40.39 |
| 2026-10-02 | 39.82 |
| 2026-10-05 | 39.32 |
| 2026-10-06 | 38.88 |
| 2026-10-07 | 37.8 |
| 2026-10-08 | 38.39 |
| 2026-10-09 | 38.42 |
| 2026-10-12 | 38.25 |
| 2026-10-13 | 37.24 |
| 2026-10-14 | 35.77 |
| 2026-10-15 | 36.81 |
| 2026-10-16 | 36.38 |
| 2026-10-19 | 36.56 |
| 2026-10-20 | 37.31 |
| 2026-10-21 | 37.27 |
| 2026-10-22 | 39.2 |
| 2026-10-23 | 38.59 |
| 2026-10-26 | 38.75 |
| 2026-10-27 | 38.53 |
| 2026-10-28 | 39.06 |
| 2026-10-29 | 40.57 |
| 2026-10-30 | 40.18 |
| 2026-11-02 | 41.06 |
| 2026-11-03 | 40.9 |
1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。
使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。
01 · MARKET FRAME
行情、估值与风险
基于已完成交易日和已发布财务资料
区间涨跌幅
区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。
02 · FINANCIAL TRACE
财务摘要
公开页仅显示最近3个已校验报告期
年度财务走势
百万美元 · 年度报告期
营收4,779.8百万美元
| 指标 | 2026-08-04 | 2026-06-30 | 2025-12-31 | 2025-08-05 | 2025-06-30 | 2024-12-31 | 2024-07-31 | 2024-06-30 | 2023-12-31 |
|---|---|---|---|---|---|---|---|---|---|
| 营收 | — | — | 4,779.8 | — | — | 5,425.8 | — | — | 2,963.9 |
| 净利润 | — | — | 808.7 | — | — | 1,020.4 | — | — | -608.4 |
| 自由现金流 | — | — | -3,374.9 | — | — | -837.2 | — | — | 138.3 |
| 股份数 | 356.3 | — | — | 361.7 | — | — | 356.4 | — | — |
| 债务 | — | — | — | — | — | — | — | — | — |
| 总资产 | — | 28,195.6 | — | — | 25,067.8 | — | — | 22,284.1 | — |
报告营收口径
金额及股份数均以百万为单位。缺失或待核验数据不按零处理。
03 · PEER SET
同业对比
同一细分行业中市值最接近的公司
| 公司 | 市值 | 近250日涨跌幅 | 市盈率 | 距52周高点 | 波动率 |
|---|---|---|---|---|---|
| APOSApollo Global Management, Inc. | US$14.3B | +1.1% | — | — | — |
| OWL蓝猫头鹰资本 | US$16.2B | -28.8% | 87.4× | -34.1% | +46.2% |
| BEN富兰克林邓普顿 | US$16.4B | +48.7% | 20.2× | -9.5% | +27.6% |
| IVZ景顺 | US$12.5B | +25.5% | — | -15.2% | +34% |
同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。