52,950€
1,26%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 49,02 | 51,91 | 48,97 | 51,85 | 6,54% | 3.324,00 |
| 05.02.2026 | 47,31 | 49,34 | 46,90 | 48,67 | 2,85% | 4.566,00 |
| 04.02.2026 | 48,84 | 48,84 | 46,71 | 47,32 | -1,51% | 12.546,00 |
| 03.02.2026 | 48,51 | 48,84 | 47,31 | 48,04 | -0,06% | 7.846,00 |
| 02.02.2026 | 45,23 | 48,18 | 44,41 | 48,07 | 5,37% | 7.878,00 |
| 30.01.2026 | 46,53 | 46,56 | 45,11 | 45,62 | -2,12% | 3.360,00 |
| 29.01.2026 | 46,98 | 48,10 | 45,56 | 46,61 | -0,46% | 3.819,00 |
| 28.01.2026 | 46,55 | 47,06 | 46,06 | 46,83 | 1,44% | 2.896,00 |
| 27.01.2026 | 45,30 | 46,49 | 44,84 | 46,16 | 2,30% | 1.906,00 |
| 26.01.2026 | 46,07 | 46,64 | 45,00 | 45,12 | -1,74% | 5.535,00 |
| 23.01.2026 | 45,69 | 46,75 | 45,41 | 45,92 | 0,31% | 6.071,00 |
| 22.01.2026 | 43,82 | 46,51 | 43,55 | 45,78 | 4,40% | 11.310,00 |
| 21.01.2026 | 41,67 | 43,94 | 41,63 | 43,85 | 5,27% | 5.034,00 |
| 20.01.2026 | 41,99 | 42,00 | 41,29 | 41,66 | -0,62% | 5.915,00 |
| 19.01.2026 | 41,42 | 42,19 | 41,24 | 41,92 | -0,19% | 979,00 |
| 16.01.2026 | 41,91 | 42,54 | 41,68 | 42,00 | 0,36% | 1.843,00 |
| 15.01.2026 | 41,92 | 42,50 | 41,46 | 41,85 | -0,13% | 1.288,00 |
| 14.01.2026 | 41,20 | 42,24 | 41,15 | 41,90 | 1,65% | 3.410,00 |
| 13.01.2026 | 40,92 | 41,56 | 40,45 | 41,22 | 0,72% | 6.646,00 |
| 12.01.2026 | 40,21 | 41,46 | 40,04 | 40,93 | 1,15% | 7.399,00 |
| 09.01.2026 | 40,53 | 40,68 | 40,09 | 40,46 | -0,16% | 2.340,00 |
| 08.01.2026 | 41,19 | 41,27 | 39,85 | 40,53 | -1,27% | 2.130,00 |
| 07.01.2026 | 40,56 | 41,54 | 40,55 | 41,05 | 1,82% | 4.706,00 |
| 06.01.2026 | 39,74 | 41,03 | 39,25 | 40,31 | 1,51% | 3.685,00 |
| 05.01.2026 | 39,91 | 40,84 | 39,47 | 39,71 | -0,84% | 4.170,00 |
| 02.01.2026 | 39,10 | 40,33 | 38,76 | 40,05 | 2,75% | 2.006,00 |
| 30.12.2025 | 38,84 | 39,03 | 38,53 | 38,98 | 0,44% | 641,00 |
| 29.12.2025 | 39,12 | 39,14 | 38,40 | 38,81 | 1,61% | 4.151,00 |
| 23.12.2025 | 38,33 | 38,38 | 37,88 | 38,19 | -0,50% | 5.366,00 |
| 22.12.2025 | 38,23 | 38,50 | 37,68 | 38,38 | 1,03% | 11.784,00 |
| 19.12.2025 | 38,70 | 38,71 | 37,99 | 37,99 | -1,27% | 7.322,00 |
| 18.12.2025 | 38,58 | 38,78 | 38,08 | 38,48 | 0,01% | 2.874,00 |
| 17.12.2025 | 38,97 | 39,32 | 38,28 | 38,48 | -1,07% | 2.924,00 |
| 16.12.2025 | 39,24 | 39,55 | 38,66 | 38,89 | -0,96% | 783,00 |
| 15.12.2025 | 39,52 | 39,76 | 38,79 | 39,27 | 0,08% | 5.608,00 |
| 12.12.2025 | 38,51 | 39,78 | 38,50 | 39,24 | 1,67% | 8.020,00 |
| 11.12.2025 | 38,04 | 38,88 | 37,91 | 38,59 | 0,77% | 9.980,00 |
| 10.12.2025 | 37,32 | 38,48 | 37,01 | 38,30 | 2,74% | 5.224,00 |
| 09.12.2025 | 36,95 | 37,59 | 36,94 | 37,28 | 0,20% | 12.484,00 |
| 08.12.2025 | 36,65 | 37,54 | 36,26 | 37,20 | 2,06% | 8.639,00 |
| 05.12.2025 | 36,69 | 37,19 | 36,30 | 36,45 | -0,53% | 1.167,00 |