50,720€
-1,15%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 49,50 | 51,73 | 49,41 | 51,28 | 3,51% | - |
| 10.10.2025 | 51,08 | 51,91 | 49,06 | 49,54 | -2,92% | - |
| 09.10.2025 | 50,96 | 52,09 | 50,50 | 51,03 | 0,33% | - |
| 08.10.2025 | 49,95 | 51,38 | 49,88 | 50,86 | 1,92% | - |
| 07.10.2025 | 49,99 | 51,14 | 49,76 | 49,90 | -0,09% | - |
| 06.10.2025 | 50,03 | 50,92 | 49,70 | 49,95 | 1,25% | - |
| 03.10.2025 | 50,15 | 50,36 | 49,32 | 49,33 | -1,62% | - |
| 02.10.2025 | 50,23 | 50,91 | 49,10 | 50,14 | -0,44% | - |
| 01.10.2025 | 48,51 | 50,71 | 48,29 | 50,36 | 3,88% | - |
| 30.09.2025 | 48,80 | 49,46 | 47,10 | 48,48 | -0,74% | - |
| 29.09.2025 | 50,13 | 51,10 | 48,43 | 48,84 | -2,50% | - |
| 26.09.2025 | 49,38 | 50,09 | 49,15 | 50,09 | 1,53% | - |
| 25.09.2025 | 48,61 | 49,64 | 48,29 | 49,34 | 1,47% | - |
| 24.09.2025 | 48,38 | 49,12 | 48,35 | 48,62 | 0,75% | - |
| 23.09.2025 | 48,78 | 49,88 | 48,04 | 48,26 | -1,05% | - |
| 22.09.2025 | 49,48 | 49,80 | 48,69 | 48,77 | -1,46% | - |
| 19.09.2025 | 50,70 | 50,98 | 49,36 | 49,50 | -2,32% | - |
| 18.09.2025 | 49,71 | 51,32 | 48,84 | 50,67 | 2,35% | - |
| 17.09.2025 | 49,09 | 50,81 | 48,88 | 49,51 | 0,82% | - |
| 16.09.2025 | 49,68 | 50,03 | 48,99 | 49,10 | -0,86% | - |
| 15.09.2025 | 49,36 | 49,94 | 48,97 | 49,53 | -1,32% | - |
| 12.09.2025 | 50,55 | 50,68 | 49,94 | 50,19 | -0,26% | - |
| 11.09.2025 | 49,87 | 50,73 | 49,62 | 50,32 | 0,82% | - |
| 10.09.2025 | 49,83 | 50,51 | 49,63 | 49,91 | -0,02% | 23,00 |
| 09.09.2025 | 50,80 | 51,40 | 49,43 | 49,92 | -1,87% | - |
| 08.09.2025 | 50,53 | 50,99 | 49,82 | 50,87 | 0,65% | - |
| 05.09.2025 | 49,90 | 51,17 | 49,43 | 50,54 | 1,19% | - |
| 04.09.2025 | 48,71 | 49,98 | 48,46 | 49,95 | 2,51% | - |
| 03.09.2025 | 49,00 | 49,30 | 47,95 | 48,72 | -0,86% | - |
| 02.09.2025 | 49,26 | 49,80 | 48,06 | 49,15 | -0,29% | - |
| 01.09.2025 | 49,23 | 49,33 | 49,13 | 49,29 | -0,03% | - |
| 29.08.2025 | 49,56 | 50,18 | 49,14 | 49,31 | -0,40% | - |
| 28.08.2025 | 49,06 | 49,61 | 48,07 | 49,51 | 1,03% | - |
| 27.08.2025 | 49,57 | 49,95 | 48,72 | 49,00 | -0,89% | - |
| 26.08.2025 | 49,83 | 50,38 | 49,09 | 49,44 | -1,05% | - |
| 25.08.2025 | 50,32 | 50,70 | 49,05 | 49,97 | -0,61% | - |
| 22.08.2025 | 48,61 | 50,80 | 48,47 | 50,27 | 3,79% | - |
| 21.08.2025 | 48,42 | 48,64 | 47,82 | 48,44 | 0,03% | - |
| 20.08.2025 | 49,34 | 49,45 | 48,28 | 48,42 | -2,02% | - |
| 19.08.2025 | 48,77 | 49,86 | 48,35 | 49,42 | 1,32% | - |
| 18.08.2025 | 48,20 | 48,89 | 47,94 | 48,78 | 1,38% | - |
| 15.08.2025 | 49,37 | 49,37 | 47,72 | 48,11 | -1,97% | - |
| 14.08.2025 | 49,81 | 50,01 | 48,18 | 49,08 | -1,69% | - |
| 13.08.2025 | 47,42 | 49,95 | 47,30 | 49,92 | 5,12% | - |
| 12.08.2025 | 45,66 | 47,58 | 45,63 | 47,49 | 4,00% | - |
| 11.08.2025 | 46,38 | 46,79 | 45,35 | 45,67 | -1,59% | - |
| 08.08.2025 | 45,64 | 46,72 | 45,47 | 46,41 | 1,92% | - |
| 07.08.2025 | 44,54 | 46,48 | 44,51 | 45,53 | 2,15% | - |
| 06.08.2025 | 45,07 | 45,37 | 44,27 | 44,57 | -0,75% | - |
| 05.08.2025 | 43,66 | 45,03 | 43,30 | 44,91 | 3,18% | 484,00 |
| 04.08.2025 | 43,61 | 44,04 | 43,11 | 43,52 | 0,16% | - |
| 01.08.2025 | 45,25 | 45,25 | 42,78 | 43,45 | -4,31% | - |
| 31.07.2025 | 45,76 | 45,84 | 44,69 | 45,41 | -0,61% | - |
| 30.07.2025 | 45,40 | 46,59 | 45,19 | 45,69 | 0,66% | - |
| 29.07.2025 | 45,60 | 45,93 | 44,90 | 45,39 | -0,20% | - |
| 28.07.2025 | 45,59 | 46,00 | 45,04 | 45,48 | 0,14% | - |
| 25.07.2025 | 44,28 | 45,43 | 43,91 | 45,41 | 2,88% | - |
| 24.07.2025 | 45,94 | 46,03 | 43,90 | 44,14 | -4,16% | - |
| 23.07.2025 | 45,93 | 46,66 | 45,77 | 46,06 | 0,77% | - |
| 22.07.2025 | 45,40 | 46,24 | 45,16 | 45,71 | 0,74% | - |
| 21.07.2025 | 45,34 | 46,50 | 45,13 | 45,37 | 0,11% | - |
| 18.07.2025 | 45,29 | 45,50 | 44,65 | 45,32 | 0,11% | - |
| 17.07.2025 | 44,09 | 45,62 | 43,96 | 45,27 | 2,72% | - |
| 16.07.2025 | 43,74 | 44,49 | 42,99 | 44,07 | 0,40% | - |
| 15.07.2025 | 44,39 | 44,98 | 43,88 | 43,90 | -1,16% | - |
| 14.07.2025 | 44,39 | 44,94 | 43,66 | 44,41 | -0,49% | - |
| 11.07.2025 | 45,04 | 45,06 | 43,96 | 44,63 | -1,06% | - |
| 10.07.2025 | 44,59 | 45,96 | 44,53 | 45,11 | 0,76% | - |
| 09.07.2025 | 44,31 | 44,93 | 44,10 | 44,77 | 1,04% | - |
| 08.07.2025 | 43,47 | 44,84 | 43,36 | 44,31 | 1,72% | - |
| 07.07.2025 | 44,00 | 44,71 | 43,50 | 43,56 | -0,66% | - |
| 04.07.2025 | 43,98 | 43,98 | 43,80 | 43,85 | -0,67% | - |
| 03.07.2025 | 43,78 | 44,80 | 43,71 | 44,15 | 0,30% | - |
| 02.07.2025 | 43,09 | 44,05 | 42,96 | 44,02 | 2,36% | - |
| 01.07.2025 | 41,47 | 43,36 | 40,75 | 43,00 | 3,55% | - |
| 30.06.2025 | 42,77 | 42,80 | 41,45 | 41,53 | -2,82% | - |
| 27.06.2025 | 42,52 | 43,09 | 42,29 | 42,73 | -0,18% | - |
| 26.06.2025 | 42,16 | 43,28 | 41,99 | 42,81 | 1,45% | - |
| 25.06.2025 | 43,13 | 43,41 | 42,04 | 42,20 | -2,08% | - |
| 24.06.2025 | 42,74 | 43,85 | 42,45 | 43,09 | 1,21% | - |
| 23.06.2025 | 42,17 | 43,13 | 40,43 | 42,58 | 0,66% | - |
| 20.06.2025 | 42,44 | 42,90 | 41,83 | 42,30 | 0,09% | - |
| 19.06.2025 | 42,69 | 42,70 | 42,26 | 42,26 | -1,15% | - |
| 18.06.2025 | 42,57 | 43,56 | 42,54 | 42,75 | 0,26% | - |
| 17.06.2025 | 41,72 | 43,22 | 41,55 | 42,64 | 1,73% | - |
| 16.06.2025 | 41,93 | 42,40 | 41,49 | 41,91 | 0,04% | - |
| 13.06.2025 | 41,67 | 42,40 | 41,48 | 41,90 | -0,37% | - |
| 12.06.2025 | 41,99 | 42,32 | 41,35 | 42,05 | -0,64% | - |
| 11.06.2025 | 43,70 | 43,70 | 41,87 | 42,32 | -4,60% | - |
| 10.06.2025 | 44,34 | 45,03 | 43,97 | 44,36 | -0,01% | - |
| 09.06.2025 | 43,67 | 45,07 | 43,64 | 44,37 | 1,21% | - |
| 06.06.2025 | 42,91 | 44,46 | 42,69 | 43,84 | 2,45% | - |
| 05.06.2025 | 42,63 | 43,31 | 42,36 | 42,79 | -0,64% | - |
| 04.06.2025 | 43,02 | 43,63 | 42,64 | 43,06 | 0,13% | - |
| 03.06.2025 | 42,52 | 43,28 | 41,98 | 43,01 | 0,02% | - |
| 02.06.2025 | 46,31 | 46,51 | 42,79 | 43,00 | 4,79% | - |
| 30.05.2025 | 41,63 | 41,73 | 40,12 | 41,03 | -1,23% | - |
| 29.05.2025 | 42,31 | 42,31 | 40,59 | 41,54 | -0,06% | - |
| 28.05.2025 | 43,20 | 43,26 | 41,52 | 41,57 | -3,71% | - |
| 27.05.2025 | 40,93 | 43,25 | 40,90 | 43,17 | 5,33% | - |