49,070€
-0,15%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 49,00 | 49,12 | 48,99 | 49,03 | -0,24% | - |
| 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% | - |
| 26.05.2025 | 40,74 | 41,03 | 40,74 | 40,98 | 0,96% | - |
| 23.05.2025 | 41,24 | 41,32 | 40,17 | 40,59 | -1,96% | - |
| 22.05.2025 | 40,80 | 41,62 | 40,73 | 41,40 | 0,39% | - |
| 21.05.2025 | 41,74 | 42,24 | 41,10 | 41,24 | -2,01% | - |
| 20.05.2025 | 42,37 | 42,74 | 41,85 | 42,09 | -1,01% | - |
| 19.05.2025 | 42,62 | 42,74 | 41,75 | 42,52 | -1,37% | - |
| 16.05.2025 | 42,82 | 43,52 | 42,26 | 43,11 | 0,34% | - |
| 15.05.2025 | 42,22 | 43,25 | 42,09 | 42,96 | 0,23% | - |
| 14.05.2025 | 43,02 | 43,33 | 42,31 | 42,86 | 0,26% | - |
| 13.05.2025 | 43,50 | 43,93 | 42,61 | 42,75 | -2,15% | - |
| 12.05.2025 | 41,52 | 44,37 | 41,47 | 43,69 | 6,70% | - |
| 09.05.2025 | 41,10 | 41,30 | 40,20 | 40,95 | -0,39% | - |
| 08.05.2025 | 40,07 | 41,65 | 39,97 | 41,11 | 3,20% | - |
| 07.05.2025 | 40,13 | 40,35 | 39,34 | 39,83 | -0,19% | - |
| 06.05.2025 | 40,22 | 40,58 | 39,61 | 39,91 | -0,97% | - |
| 05.05.2025 | 40,76 | 41,02 | 40,11 | 40,30 | -1,93% | - |
| 02.05.2025 | 40,01 | 41,45 | 39,77 | 41,09 | 4,53% | - |
| 30.04.2025 | 39,39 | 39,48 | 37,82 | 39,31 | 0,01% | - |
| 29.04.2025 | 38,90 | 39,65 | 38,36 | 39,31 | 1,50% | - |
| 28.04.2025 | 38,65 | 39,67 | 38,25 | 38,73 | -0,41% | - |
| 25.04.2025 | 39,19 | 39,31 | 38,20 | 38,89 | -0,28% | - |
| 24.04.2025 | 37,98 | 39,32 | 37,71 | 39,00 | 2,16% | - |
| 23.04.2025 | 38,11 | 39,92 | 38,02 | 38,17 | 1,80% | - |
| 22.04.2025 | 36,02 | 37,76 | 36,02 | 37,50 | 0,68% | - |
| 17.04.2025 | 37,01 | 37,65 | 36,11 | 37,24 | 1,64% | - |
| 16.04.2025 | 36,35 | 37,40 | 35,93 | 36,64 | -0,87% | - |
| 15.04.2025 | 36,83 | 37,89 | 36,61 | 36,96 | 0,27% | - |
| 14.04.2025 | 37,01 | 37,95 | 36,40 | 36,86 | -0,24% | - |