49,685€
-0,69%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 49,38 | 50,36 | 49,38 | 49,89 | -0,28% | 2,00 |
| 06.11.2025 | 49,81 | 50,58 | 49,45 | 50,03 | 0,03% | - |
| 05.11.2025 | 49,25 | 51,20 | 49,04 | 50,02 | 1,60% | - |
| 04.11.2025 | 50,36 | 50,58 | 49,23 | 49,23 | -2,68% | - |
| 03.11.2025 | 51,43 | 51,72 | 50,41 | 50,58 | -2,69% | 2,00 |
| 31.10.2025 | 51,79 | 52,19 | 51,21 | 51,98 | 0,17% | 572,00 |
| 30.10.2025 | 52,35 | 52,45 | 51,43 | 51,89 | -1,24% | 10,00 |
| 29.10.2025 | 52,02 | 53,22 | 51,13 | 52,54 | 1,29% | - |
| 28.10.2025 | 52,32 | 52,76 | 51,13 | 51,87 | -0,02% | 102,00 |
| 27.10.2025 | 52,86 | 52,95 | 51,67 | 51,88 | -1,39% | - |
| 24.10.2025 | 52,55 | 53,63 | 52,36 | 52,61 | 0,54% | - |
| 23.10.2025 | 51,45 | 52,79 | 51,34 | 52,33 | 1,81% | 26,00 |
| 22.10.2025 | 53,48 | 54,00 | 51,33 | 51,40 | -3,87% | 51,00 |
| 21.10.2025 | 50,37 | 53,47 | 49,85 | 53,47 | 6,20% | 31,00 |
| 20.10.2025 | 48,84 | 50,90 | 48,84 | 50,35 | 2,38% | 80,00 |
| 17.10.2025 | 47,33 | 50,14 | 46,61 | 49,18 | 3,93% | 70,00 |
| 16.10.2025 | 51,23 | 52,84 | 45,46 | 47,32 | -7,45% | - |
| 15.10.2025 | 52,11 | 52,83 | 50,41 | 51,13 | -1,90% | 2,00 |
| 14.10.2025 | 50,78 | 52,26 | 49,82 | 52,12 | 1,84% | - |
| 13.10.2025 | 49,50 | 51,57 | 49,41 | 51,18 | 4,22% | - |
| 10.10.2025 | 51,08 | 51,73 | 49,11 | 49,11 | -3,78% | 12,00 |
| 09.10.2025 | 50,96 | 51,89 | 50,52 | 51,04 | 0,08% | 23,00 |
| 08.10.2025 | 49,95 | 51,20 | 49,89 | 51,00 | 2,39% | - |
| 07.10.2025 | 49,99 | 50,94 | 49,76 | 49,81 | -0,33% | 39,00 |
| 06.10.2025 | 50,05 | 50,89 | 49,85 | 49,98 | 0,36% | - |
| 03.10.2025 | 50,15 | 50,20 | 49,45 | 49,80 | -0,45% | - |
| 02.10.2025 | 50,23 | 50,69 | 49,31 | 50,02 | -0,48% | - |
| 01.10.2025 | 48,51 | 50,58 | 48,30 | 50,26 | 2,76% | - |
| 30.09.2025 | 48,80 | 49,30 | 47,29 | 48,91 | 0,15% | - |
| 29.09.2025 | 50,13 | 50,33 | 48,51 | 48,84 | -2,49% | - |
| 26.09.2025 | 49,37 | 50,13 | 49,15 | 50,08 | 1,33% | - |
| 25.09.2025 | 48,61 | 49,61 | 48,49 | 49,43 | 1,77% | - |
| 24.09.2025 | 48,38 | 49,01 | 48,36 | 48,57 | 0,61% | - |
| 23.09.2025 | 48,77 | 49,71 | 48,27 | 48,27 | -1,15% | - |
| 22.09.2025 | 49,48 | 49,63 | 48,69 | 48,83 | -1,91% | 13,00 |
| 19.09.2025 | 50,70 | 50,99 | 49,39 | 49,78 | -1,78% | - |
| 18.09.2025 | 49,71 | 51,19 | 49,00 | 50,68 | 2,30% | 2,00 |
| 17.09.2025 | 49,09 | 50,63 | 49,00 | 49,54 | 0,96% | - |
| 16.09.2025 | 49,67 | 49,98 | 48,99 | 49,07 | -0,92% | 12,00 |
| 15.09.2025 | 49,36 | 49,85 | 49,00 | 49,53 | 0,39% | - |
| 12.09.2025 | 50,55 | 50,55 | 49,33 | 49,34 | -1,64% | 13,00 |
| 11.09.2025 | 49,87 | 50,44 | 49,77 | 50,16 | 0,48% | - |
| 10.09.2025 | 49,83 | 50,39 | 49,63 | 49,92 | 0,03% | - |
| 09.09.2025 | 50,80 | 51,21 | 49,58 | 49,91 | -1,63% | - |
| 08.09.2025 | 50,54 | 50,82 | 50,11 | 50,73 | 0,40% | - |
| 05.09.2025 | 49,90 | 50,97 | 49,38 | 50,53 | 1,19% | - |
| 04.09.2025 | 48,71 | 49,97 | 48,64 | 49,94 | 2,51% | - |
| 03.09.2025 | 48,99 | 49,16 | 48,09 | 48,71 | -0,96% | - |
| 02.09.2025 | 49,28 | 49,80 | 48,19 | 49,18 | -0,28% | 20,00 |
| 01.09.2025 | 49,23 | 49,33 | 49,13 | 49,32 | 0,11% | - |
| 29.08.2025 | 49,56 | 49,82 | 49,22 | 49,27 | -0,60% | 1.000,00 |
| 28.08.2025 | 49,07 | 49,61 | 48,11 | 49,56 | 1,15% | - |
| 27.08.2025 | 49,57 | 50,08 | 48,87 | 49,00 | -0,99% | 29,00 |
| 26.08.2025 | 49,83 | 50,14 | 49,23 | 49,49 | -0,95% | - |
| 25.08.2025 | 50,32 | 50,72 | 49,52 | 49,96 | -0,62% | 283,00 |
| 22.08.2025 | 48,61 | 50,65 | 48,46 | 50,27 | 3,80% | - |
| 21.08.2025 | 48,42 | 48,64 | 47,88 | 48,43 | 0,01% | - |
| 20.08.2025 | 49,34 | 49,42 | 48,42 | 48,43 | -2,01% | - |
| 19.08.2025 | 48,77 | 49,76 | 48,58 | 49,42 | 1,42% | - |
| 18.08.2025 | 48,15 | 48,76 | 47,97 | 48,73 | 1,28% | - |
| 15.08.2025 | 49,37 | 49,75 | 47,88 | 48,12 | -1,93% | 105,00 |
| 14.08.2025 | 49,81 | 50,01 | 48,25 | 49,06 | -1,70% | - |
| 13.08.2025 | 47,43 | 49,95 | 47,38 | 49,91 | 5,11% | - |
| 12.08.2025 | 45,67 | 47,55 | 45,62 | 47,49 | 3,95% | - |
| 11.08.2025 | 46,37 | 46,63 | 45,46 | 45,68 | -1,53% | - |
| 08.08.2025 | 45,63 | 46,72 | 45,59 | 46,39 | 1,87% | 2,00 |
| 07.08.2025 | 44,54 | 46,32 | 44,51 | 45,54 | 2,18% | - |
| 06.08.2025 | 45,07 | 45,59 | 44,36 | 44,57 | -0,77% | 102,00 |
| 05.08.2025 | 43,66 | 45,03 | 43,48 | 44,92 | 3,25% | - |
| 04.08.2025 | 43,61 | 44,19 | 43,25 | 43,50 | 0,13% | 206,00 |
| 01.08.2025 | 44,81 | 45,50 | 42,96 | 43,45 | -4,31% | 2,00 |
| 31.07.2025 | 45,76 | 45,84 | 44,75 | 45,40 | -0,57% | - |
| 30.07.2025 | 45,40 | 46,41 | 44,87 | 45,66 | 0,63% | 10,00 |
| 29.07.2025 | 45,60 | 45,93 | 44,99 | 45,38 | -0,20% | - |
| 28.07.2025 | 45,59 | 46,00 | 45,19 | 45,47 | 0,12% | 477,00 |
| 25.07.2025 | 44,28 | 45,43 | 43,98 | 45,41 | 2,91% | - |
| 24.07.2025 | 45,94 | 46,05 | 44,02 | 44,13 | -4,18% | - |
| 23.07.2025 | 45,93 | 46,45 | 45,86 | 46,05 | 0,80% | - |
| 22.07.2025 | 45,40 | 46,09 | 45,16 | 45,69 | 0,67% | - |
| 21.07.2025 | 45,34 | 46,42 | 45,13 | 45,38 | 0,19% | - |
| 18.07.2025 | 45,29 | 45,43 | 44,89 | 45,30 | 0,06% | - |
| 17.07.2025 | 44,09 | 45,46 | 44,09 | 45,27 | 2,76% | 7,00 |
| 16.07.2025 | 43,74 | 44,49 | 43,07 | 44,06 | 0,32% | 136,00 |
| 15.07.2025 | 44,39 | 44,82 | 43,91 | 43,92 | -1,13% | 1,00 |
| 14.07.2025 | 44,42 | 44,94 | 43,87 | 44,42 | -0,43% | - |
| 11.07.2025 | 45,00 | 45,45 | 43,95 | 44,61 | -1,12% | 27,00 |
| 10.07.2025 | 44,59 | 45,74 | 44,53 | 45,11 | 0,76% | 150,00 |
| 09.07.2025 | 44,31 | 44,82 | 44,15 | 44,77 | 1,00% | - |
| 08.07.2025 | 43,47 | 44,67 | 43,36 | 44,33 | 1,77% | - |
| 07.07.2025 | 44,02 | 44,56 | 43,50 | 43,56 | -0,65% | - |
| 04.07.2025 | 43,98 | 43,98 | 43,79 | 43,84 | -1,59% | - |
| 03.07.2025 | 43,78 | 44,63 | 43,71 | 44,55 | 1,19% | - |
| 02.07.2025 | 43,09 | 44,06 | 43,03 | 44,03 | 2,38% | - |
| 01.07.2025 | 41,46 | 43,32 | 40,94 | 43,00 | 3,53% | - |
| 30.06.2025 | 42,77 | 42,80 | 41,50 | 41,54 | -2,96% | - |
| 27.06.2025 | 42,96 | 43,06 | 42,45 | 42,80 | -0,05% | - |
| 26.06.2025 | 42,16 | 43,07 | 41,99 | 42,82 | 1,48% | - |
| 25.06.2025 | 43,13 | 43,35 | 42,14 | 42,20 | -2,09% | 300,00 |
| 24.06.2025 | 42,74 | 43,69 | 42,62 | 43,10 | 1,23% | - |
| 23.06.2025 | 42,17 | 42,88 | 40,43 | 42,57 | 0,84% | - |