50,840€
-0,59%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 51,08 | 51,08 | 50,70 | 50,92 | -0,43% | - |
| 13.10.2025 | 49,03 | 51,57 | 49,03 | 51,14 | 4,10% | - |
| 10.10.2025 | 51,02 | 51,72 | 49,08 | 49,13 | -3,37% | - |
| 09.10.2025 | 50,92 | 51,94 | 50,62 | 50,84 | 0,32% | - |
| 08.10.2025 | 49,77 | 51,20 | 49,77 | 50,68 | 1,52% | - |
| 07.10.2025 | 50,02 | 50,94 | 49,81 | 49,92 | -0,05% | - |
| 06.10.2025 | 49,93 | 50,87 | 49,85 | 49,95 | 0,32% | - |
| 03.10.2025 | 50,06 | 50,20 | 49,38 | 49,79 | -0,32% | - |
| 02.10.2025 | 50,26 | 50,75 | 49,31 | 49,95 | -0,67% | - |
| 01.10.2025 | 48,82 | 50,58 | 48,29 | 50,28 | 3,62% | - |
| 30.09.2025 | 48,87 | 49,30 | 47,29 | 48,53 | -0,62% | - |
| 29.09.2025 | 50,18 | 50,45 | 48,51 | 48,83 | -2,34% | - |
| 26.09.2025 | 49,41 | 50,13 | 49,15 | 50,00 | 1,34% | - |
| 25.09.2025 | 48,60 | 49,61 | 48,49 | 49,34 | 1,47% | - |
| 24.09.2025 | 48,25 | 49,03 | 48,25 | 48,63 | 0,74% | - |
| 23.09.2025 | 49,29 | 49,72 | 48,27 | 48,27 | -1,39% | - |
| 22.09.2025 | 49,53 | 49,77 | 48,69 | 48,95 | -1,09% | - |
| 19.09.2025 | 50,72 | 51,30 | 49,43 | 49,49 | -2,31% | - |
| 18.09.2025 | 49,71 | 51,19 | 49,04 | 50,66 | 2,47% | - |
| 17.09.2025 | 49,05 | 50,68 | 48,93 | 49,44 | 0,52% | - |
| 16.09.2025 | 49,71 | 49,99 | 48,99 | 49,19 | -0,65% | - |
| 15.09.2025 | 49,30 | 49,85 | 48,93 | 49,51 | -2,09% | - |
| 12.09.2025 | 50,52 | 50,56 | 50,52 | 50,56 | 1,34% | - |
| 11.09.2025 | 49,89 | 50,47 | 49,77 | 49,89 | -0,11% | - |
| 10.09.2025 | 49,89 | 50,39 | 49,63 | 49,95 | -0,33% | - |
| 09.09.2025 | 50,80 | 51,23 | 49,58 | 50,11 | -0,36% | - |
| 08.09.2025 | 50,56 | 50,82 | 50,09 | 50,29 | -0,49% | - |
| 05.09.2025 | 49,91 | 51,04 | 49,32 | 50,54 | 1,24% | - |
| 04.09.2025 | 48,70 | 49,93 | 48,64 | 49,92 | 2,55% | - |
| 03.09.2025 | 49,15 | 49,37 | 48,08 | 48,68 | -1,02% | - |
| 02.09.2025 | 49,30 | 49,80 | 48,10 | 49,18 | -0,26% | - |
| 01.09.2025 | 49,38 | 49,38 | 49,13 | 49,31 | 0,01% | - |
| 29.08.2025 | 49,57 | 50,04 | 49,25 | 49,31 | -0,40% | - |
| 28.08.2025 | 49,04 | 49,61 | 48,11 | 49,51 | 0,97% | - |
| 27.08.2025 | 49,47 | 49,95 | 48,87 | 49,03 | -0,98% | - |
| 26.08.2025 | 49,96 | 50,24 | 49,23 | 49,52 | -0,96% | - |
| 25.08.2025 | 50,28 | 50,57 | 49,27 | 50,00 | -0,65% | - |
| 22.08.2025 | 48,52 | 50,65 | 48,46 | 50,32 | 3,87% | - |
| 21.08.2025 | 48,40 | 48,64 | 47,88 | 48,45 | 0,05% | - |
| 20.08.2025 | 49,42 | 49,47 | 48,42 | 48,42 | -1,93% | - |
| 19.08.2025 | 48,82 | 49,76 | 48,60 | 49,38 | 1,31% | - |
| 18.08.2025 | 48,12 | 48,78 | 47,97 | 48,74 | 1,30% | - |
| 15.08.2025 | 49,05 | 49,40 | 47,88 | 48,11 | -1,97% | - |
| 14.08.2025 | 49,95 | 50,01 | 48,25 | 49,08 | -1,68% | - |
| 13.08.2025 | 47,48 | 49,95 | 47,38 | 49,92 | 5,05% | - |
| 12.08.2025 | 45,66 | 47,55 | 45,59 | 47,52 | 4,06% | - |
| 11.08.2025 | 46,37 | 46,63 | 45,46 | 45,66 | -1,52% | - |
| 08.08.2025 | 45,53 | 46,72 | 45,53 | 46,37 | 1,81% | - |
| 07.08.2025 | 44,58 | 46,38 | 44,51 | 45,54 | 2,14% | - |
| 06.08.2025 | 44,89 | 45,37 | 44,26 | 44,59 | -0,76% | - |
| 05.08.2025 | 43,51 | 45,03 | 43,48 | 44,93 | 3,35% | - |
| 04.08.2025 | 43,39 | 43,89 | 43,26 | 43,47 | -0,01% | - |
| 01.08.2025 | 45,42 | 45,51 | 42,94 | 43,48 | -4,22% | - |
| 31.07.2025 | 45,77 | 45,84 | 44,69 | 45,39 | -0,69% | - |
| 30.07.2025 | 45,38 | 46,41 | 45,27 | 45,71 | 0,71% | - |
| 29.07.2025 | 45,48 | 45,93 | 44,99 | 45,39 | -0,23% | - |
| 28.07.2025 | 45,41 | 46,04 | 45,18 | 45,49 | 0,17% | - |
| 25.07.2025 | 44,19 | 45,43 | 43,89 | 45,42 | 2,91% | - |
| 24.07.2025 | 46,07 | 46,07 | 44,02 | 44,13 | -4,18% | - |
| 23.07.2025 | 45,77 | 46,51 | 45,77 | 46,06 | 0,72% | - |
| 22.07.2025 | 45,39 | 46,19 | 45,16 | 45,73 | 0,84% | 74,00 |
| 21.07.2025 | 45,31 | 46,42 | 45,13 | 45,35 | 0,10% | - |
| 18.07.2025 | 45,27 | 45,50 | 44,89 | 45,30 | -0,23% | - |
| 17.07.2025 | 44,02 | 45,46 | 43,99 | 45,41 | 3,08% | - |
| 16.07.2025 | 43,73 | 44,49 | 43,07 | 44,05 | 0,30% | 7,00 |
| 15.07.2025 | 44,91 | 44,91 | 43,92 | 43,92 | -1,11% | - |
| 14.07.2025 | 44,57 | 44,94 | 43,81 | 44,42 | -0,47% | - |
| 11.07.2025 | 45,73 | 45,73 | 43,96 | 44,63 | -1,05% | - |
| 10.07.2025 | 44,75 | 45,85 | 44,53 | 45,10 | 0,68% | - |
| 09.07.2025 | 44,32 | 44,82 | 44,13 | 44,80 | 1,06% | - |
| 08.07.2025 | 43,60 | 44,67 | 43,36 | 44,33 | 1,84% | - |
| 07.07.2025 | 44,00 | 44,61 | 43,50 | 43,53 | -1,07% | - |
| 04.07.2025 | 44,58 | 44,58 | 43,79 | 44,00 | -0,50% | - |
| 03.07.2025 | 44,02 | 44,64 | 43,49 | 44,22 | 0,42% | - |
| 02.07.2025 | 42,96 | 44,06 | 42,90 | 44,03 | 2,49% | - |
| 01.07.2025 | 41,50 | 43,33 | 40,87 | 42,96 | 3,51% | - |
| 30.06.2025 | 42,70 | 42,80 | 41,50 | 41,51 | -2,88% | - |
| 27.06.2025 | 42,86 | 43,09 | 42,45 | 42,74 | -0,20% | - |
| 26.06.2025 | 42,18 | 43,11 | 41,99 | 42,82 | 1,36% | - |
| 25.06.2025 | 43,12 | 43,46 | 42,14 | 42,25 | -2,04% | - |
| 24.06.2025 | 42,73 | 43,69 | 42,61 | 43,13 | 1,29% | - |
| 23.06.2025 | 42,36 | 44,56 | 40,43 | 42,58 | 0,82% | 260,00 |
| 20.06.2025 | 42,26 | 42,88 | 41,97 | 42,23 | -0,06% | - |
| 19.06.2025 | 42,72 | 42,78 | 42,26 | 42,26 | -1,07% | - |
| 18.06.2025 | 42,63 | 43,41 | 42,48 | 42,71 | 0,20% | - |
| 17.06.2025 | 41,88 | 43,07 | 41,55 | 42,63 | 1,83% | - |
| 16.06.2025 | 41,90 | 42,40 | 41,62 | 41,86 | -0,08% | - |
| 13.06.2025 | 42,00 | 42,27 | 41,48 | 41,90 | -0,24% | - |
| 12.06.2025 | 42,28 | 42,28 | 41,32 | 42,00 | -0,83% | - |
| 11.06.2025 | 43,38 | 43,71 | 41,93 | 42,35 | -4,38% | - |
| 10.06.2025 | 44,35 | 44,99 | 44,02 | 44,29 | -0,19% | - |
| 09.06.2025 | 43,83 | 45,08 | 43,64 | 44,37 | 1,15% | - |
| 06.06.2025 | 42,76 | 44,36 | 42,69 | 43,87 | 2,68% | - |
| 05.06.2025 | 43,04 | 43,19 | 42,46 | 42,72 | -0,92% | - |
| 04.06.2025 | 42,99 | 43,63 | 42,81 | 43,12 | 0,16% | - |
| 03.06.2025 | 43,01 | 43,35 | 42,15 | 43,05 | 0,16% | - |
| 02.06.2025 | 46,36 | 46,51 | 42,87 | 42,98 | 4,63% | 100,00 |
| 30.05.2025 | 41,43 | 41,73 | 40,21 | 41,08 | -1,05% | - |
| 29.05.2025 | 41,58 | 42,37 | 40,75 | 41,51 | -0,14% | - |
| 28.05.2025 | 43,16 | 43,27 | 41,49 | 41,57 | -3,75% | - |