56,110€
-0,88%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 56,49 | 57,35 | 55,94 | 56,12 | -0,87% | 1.420,00 |
| 13.10.2026 | 56,48 | 57,63 | 56,40 | 56,61 | 0,28% | 1.698,00 |
| 12.10.2026 | 57,36 | 57,54 | 56,04 | 56,45 | -1,53% | 2.364,00 |
| 09.10.2026 | 55,41 | 57,62 | 54,95 | 57,33 | 4,79% | 1.965,00 |
| 08.10.2026 | 55,44 | 55,46 | 53,17 | 54,71 | -1,65% | 2.940,00 |
| 07.10.2026 | 57,84 | 57,95 | 55,50 | 55,63 | -3,94% | 1.133,00 |
| 06.10.2026 | 57,64 | 59,28 | 57,37 | 57,91 | 0,49% | 2.774,00 |
| 05.10.2026 | 57,30 | 58,40 | 55,99 | 57,63 | 0,75% | 2.620,00 |
| 02.10.2026 | 57,53 | 58,07 | 56,40 | 57,20 | -0,23% | 4.958,00 |
| 01.10.2026 | 59,06 | 59,60 | 56,49 | 57,33 | -2,81% | 5.539,00 |
| 30.09.2026 | 59,87 | 60,47 | 58,87 | 58,99 | -1,37% | 5.494,00 |
| 29.09.2026 | 61,17 | 61,94 | 59,57 | 59,81 | -2,27% | 1.465,00 |
| 28.09.2026 | 61,86 | 62,23 | 59,66 | 61,20 | -1,37% | 1.116,00 |
| 25.09.2026 | 62,77 | 63,79 | 61,61 | 62,05 | -0,91% | 2.055,00 |
| 24.09.2026 | 62,93 | 63,78 | 61,99 | 62,62 | -0,89% | 2.152,00 |
| 23.09.2026 | 64,47 | 64,62 | 62,77 | 63,18 | -2,03% | 4.129,00 |
| 22.09.2026 | 63,25 | 65,00 | 62,54 | 64,49 | 1,98% | 5.158,00 |
| 21.09.2026 | 63,63 | 64,18 | 62,81 | 63,24 | 0,16% | 2.500,00 |
| 18.09.2026 | 65,62 | 65,84 | 62,86 | 63,14 | -3,71% | 526,00 |
| 17.09.2026 | 64,29 | 65,93 | 64,25 | 65,57 | 2,39% | 1.874,00 |
| 16.09.2026 | 63,59 | 65,04 | 63,31 | 64,04 | 0,90% | 21.926,00 |
| 15.09.2026 | 62,93 | 64,03 | 62,12 | 63,47 | 0,78% | 2.090,00 |
| 14.09.2026 | 64,01 | 64,09 | 61,92 | 62,98 | -1,99% | 1.885,00 |
| 11.09.2026 | 64,81 | 65,47 | 63,76 | 64,26 | -0,43% | 5.641,00 |
| 10.09.2026 | 66,45 | 66,49 | 64,07 | 64,54 | -2,71% | 7.178,00 |
| 09.09.2026 | 66,48 | 67,39 | 65,44 | 66,34 | -0,08% | 1.605,00 |
| 08.09.2026 | 67,49 | 68,55 | 66,26 | 66,39 | -1,76% | 1.441,00 |
| 07.09.2026 | 67,79 | 68,22 | 67,02 | 67,58 | -0,40% | 849,00 |
| 04.09.2026 | 65,56 | 68,40 | 65,30 | 67,85 | 3,56% | 3.136,00 |
| 03.09.2026 | 64,75 | 66,03 | 64,56 | 65,52 | 1,10% | 902,00 |
| 02.09.2026 | 63,35 | 64,89 | 62,04 | 64,81 | 2,26% | 2.057,00 |
| 01.09.2026 | 64,43 | 65,19 | 62,44 | 63,38 | -1,34% | 718,00 |
| 31.08.2026 | 64,29 | 65,40 | 63,95 | 64,24 | -0,09% | 95,00 |
| 28.08.2026 | 64,07 | 64,89 | 63,78 | 64,30 | 0,44% | 6.469,00 |
| 27.08.2026 | 64,59 | 64,73 | 63,66 | 64,02 | -0,57% | 3.673,00 |
| 26.08.2026 | 62,97 | 65,24 | 62,93 | 64,39 | 2,27% | 2.626,00 |
| 25.08.2026 | 62,73 | 63,36 | 62,33 | 62,96 | 0,64% | 5.264,00 |
| 24.08.2026 | 61,81 | 63,41 | 61,27 | 62,56 | 0,98% | 7.045,00 |
| 21.08.2026 | 61,17 | 63,41 | 61,17 | 61,95 | 1,66% | 9.001,00 |
| 20.08.2026 | 59,41 | 61,50 | 59,41 | 60,94 | -4,48% | 1.254,00 |
| 19.08.2026 | 62,09 | 63,85 | 61,55 | 63,80 | 28,22% | 15.635,00 |
| 05.05.2026 | 47,50 | 50,13 | 47,39 | 49,76 | 4,93% | 4.474,00 |
| 04.05.2026 | 49,51 | 50,46 | 47,06 | 47,42 | -3,29% | 2.162,00 |
| 30.04.2026 | 47,21 | 50,17 | 46,68 | 49,04 | 1,42% | 9.793,00 |
| 29.04.2026 | 49,52 | 49,99 | 47,80 | 48,35 | -2,11% | 13.417,00 |
| 28.04.2026 | 50,30 | 50,65 | 48,78 | 49,39 | -2,04% | 3.012,00 |
| 27.04.2026 | 50,78 | 51,33 | 50,02 | 50,42 | -1,02% | 489,00 |
| 24.04.2026 | 51,31 | 51,35 | 49,77 | 50,94 | -0,74% | 1.819,00 |
| 23.04.2026 | 52,11 | 52,50 | 50,21 | 51,32 | -2,00% | 2.338,00 |
| 22.04.2026 | 52,11 | 53,36 | 51,82 | 52,37 | 0,94% | 3.858,00 |
| 21.04.2026 | 52,76 | 53,36 | 51,81 | 51,88 | -2,04% | 6.203,00 |
| 20.04.2026 | 52,07 | 53,08 | 51,32 | 52,96 | 0,86% | 854,00 |
| 17.04.2026 | 50,84 | 53,65 | 50,07 | 52,51 | 3,55% | 7.546,00 |
| 16.04.2026 | 52,19 | 52,96 | 50,68 | 50,71 | -2,57% | 1.534,00 |
| 15.04.2026 | 52,41 | 53,25 | 51,84 | 52,05 | -1,16% | 2.966,00 |
| 14.04.2026 | 52,20 | 52,88 | 52,06 | 52,66 | 0,98% | 6.570,00 |
| 13.04.2026 | 51,30 | 52,17 | 50,60 | 52,15 | 0,79% | 1.985,00 |
| 10.04.2026 | 51,39 | 52,32 | 49,64 | 51,74 | 0,76% | 2.309,00 |
| 09.04.2026 | 50,93 | 51,69 | 50,16 | 51,35 | 0,02% | 9.282,00 |
| 08.04.2026 | 48,80 | 53,12 | 48,80 | 51,34 | 10,78% | 6.410,00 |
| 07.04.2026 | 45,03 | 47,17 | 45,03 | 46,35 | 1,48% | 3.373,00 |
| 02.04.2026 | 45,81 | 46,47 | 44,55 | 45,67 | -2,45% | 3.554,00 |
| 01.04.2026 | 45,00 | 46,98 | 45,00 | 46,82 | 4,57% | 1.354,00 |
| 31.03.2026 | 42,83 | 44,96 | 42,27 | 44,77 | 5,55% | 3.271,00 |
| 30.03.2026 | 43,00 | 43,92 | 42,25 | 42,42 | -1,54% | 21.841,00 |
| 27.03.2026 | 44,62 | 44,81 | 42,95 | 43,08 | -2,91% | 14.341,00 |
| 26.03.2026 | 45,62 | 45,66 | 44,16 | 44,37 | -3,14% | 2.471,00 |
| 25.03.2026 | 45,85 | 46,64 | 45,48 | 45,81 | 0,04% | 7.175,00 |
| 24.03.2026 | 44,23 | 45,79 | 43,74 | 45,79 | 2,67% | 2.595,00 |
| 23.03.2026 | 40,52 | 45,37 | 39,86 | 44,60 | 7,64% | 5.051,00 |
| 20.03.2026 | 43,06 | 44,31 | 41,01 | 41,44 | -3,95% | 9.149,00 |
| 19.03.2026 | 44,66 | 44,79 | 41,92 | 43,14 | -3,80% | 8.461,00 |
| 18.03.2026 | 45,68 | 46,27 | 44,50 | 44,85 | -0,87% | 2.025,00 |
| 17.03.2026 | 44,61 | 46,01 | 44,28 | 45,24 | 0,76% | 2.307,00 |
| 16.03.2026 | 44,74 | 45,60 | 44,23 | 44,90 | 1,00% | 2.945,00 |
| 13.03.2026 | 46,63 | 46,64 | 44,29 | 44,46 | -4,36% | 2.583,00 |
| 12.03.2026 | 48,35 | 48,52 | 45,10 | 46,48 | -4,46% | 4.901,00 |
| 11.03.2026 | 49,25 | 49,73 | 48,38 | 48,65 | -0,53% | 8.859,00 |
| 10.03.2026 | 48,00 | 49,77 | 47,93 | 48,91 | 1,78% | 3.405,00 |
| 09.03.2026 | 46,01 | 48,31 | 43,67 | 48,06 | 0,77% | 17.754,00 |
| 06.03.2026 | 49,36 | 50,12 | 47,46 | 47,69 | -3,64% | 15.388,00 |
| 05.03.2026 | 52,07 | 53,81 | 48,87 | 49,49 | -5,89% | 5.975,00 |
| 04.03.2026 | 50,51 | 53,26 | 49,76 | 52,59 | 1,76% | 13.678,00 |
| 03.03.2026 | 54,70 | 54,77 | 49,52 | 51,68 | -6,51% | 11.011,00 |
| 02.03.2026 | 53,69 | 55,75 | 50,87 | 55,28 | 0,20% | 3.589,00 |
| 27.02.2026 | 55,83 | 56,64 | 54,78 | 55,17 | -1,24% | 1.593,00 |
| 26.02.2026 | 56,71 | 57,06 | 55,11 | 55,86 | -1,85% | 1.612,00 |
| 25.02.2026 | 55,36 | 57,43 | 55,27 | 56,91 | 2,61% | 4.182,00 |
| 24.02.2026 | 56,49 | 56,57 | 55,22 | 55,46 | -1,54% | 11.870,00 |
| 23.02.2026 | 54,83 | 56,69 | 54,28 | 56,33 | 2,10% | 20.328,00 |
| 20.02.2026 | 54,73 | 55,83 | 54,21 | 55,17 | 1,08% | 3.789,00 |
| 19.02.2026 | 55,39 | 55,47 | 54,12 | 54,58 | -1,44% | 4.300,00 |
| 18.02.2026 | 54,07 | 56,05 | 53,80 | 55,38 | 2,56% | 7.888,00 |
| 17.02.2026 | 53,12 | 54,15 | 51,85 | 54,00 | 1,39% | 8.224,00 |
| 16.02.2026 | 52,27 | 53,35 | 51,22 | 53,26 | 2,54% | 2.225,00 |
| 13.02.2026 | 52,80 | 52,80 | 49,96 | 51,94 | 0,21% | 4.642,00 |
| 12.02.2026 | 55,82 | 56,56 | 51,55 | 51,83 | -8,20% | 9.490,00 |
| 11.02.2026 | 53,49 | 56,74 | 53,18 | 56,46 | 6,67% | 5.290,00 |
| 10.02.2026 | 51,84 | 53,33 | 51,51 | 52,93 | 1,81% | 3.966,00 |
| 09.02.2026 | 52,02 | 52,23 | 50,48 | 51,99 | 0,27% | 6.653,00 |