50,860€
4,87%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 49,27 | 51,05 | 49,09 | 50,96 | 4,86% | 1.175,00 |
| 05.02.2026 | 47,30 | 49,34 | 46,95 | 48,60 | 2,67% | 1.160,00 |
| 04.02.2026 | 48,81 | 48,84 | 46,63 | 47,34 | -1,22% | 6.349,00 |
| 03.02.2026 | 48,61 | 48,84 | 47,34 | 47,92 | -0,43% | 19.439,00 |
| 02.02.2026 | 45,36 | 48,20 | 44,51 | 48,13 | 5,64% | 9.504,00 |
| 30.01.2026 | 46,12 | 46,30 | 45,23 | 45,56 | -2,36% | 9.000,00 |
| 29.01.2026 | 47,03 | 48,10 | 45,53 | 46,66 | -0,54% | - |
| 28.01.2026 | 46,60 | 47,01 | 46,06 | 46,91 | 1,56% | 5.350,00 |
| 27.01.2026 | 45,28 | 46,51 | 44,85 | 46,19 | 2,46% | 960,00 |
| 26.01.2026 | 46,09 | 46,63 | 44,97 | 45,08 | -1,77% | - |
| 23.01.2026 | 45,66 | 46,85 | 45,41 | 45,89 | 0,57% | 4.968,00 |
| 22.01.2026 | 43,69 | 46,54 | 43,54 | 45,63 | 4,18% | 2.576,00 |
| 21.01.2026 | 41,76 | 43,92 | 41,68 | 43,80 | 5,05% | 270,00 |
| 20.01.2026 | 41,88 | 41,94 | 41,29 | 41,70 | -0,69% | - |
| 19.01.2026 | 41,26 | 42,18 | 41,19 | 41,99 | -0,02% | - |
| 16.01.2026 | 41,79 | 42,53 | 41,68 | 42,00 | 0,70% | - |
| 15.01.2026 | 42,04 | 42,50 | 41,46 | 41,71 | -0,51% | - |
| 14.01.2026 | 41,12 | 42,21 | 41,12 | 41,92 | 1,88% | 1.800,00 |
| 13.01.2026 | 40,83 | 41,55 | 40,45 | 41,15 | 0,82% | - |
| 12.01.2026 | 40,11 | 41,53 | 40,04 | 40,81 | 1,44% | 700,00 |
| 09.01.2026 | 40,65 | 40,67 | 40,09 | 40,23 | -0,98% | - |
| 08.01.2026 | 41,16 | 41,25 | 39,87 | 40,63 | -1,05% | 408,00 |
| 07.01.2026 | 40,62 | 41,53 | 40,54 | 41,06 | 1,81% | 540,00 |
| 06.01.2026 | 39,88 | 40,98 | 39,25 | 40,33 | 1,61% | 640,00 |
| 05.01.2026 | 40,04 | 40,83 | 39,47 | 39,69 | -1,07% | 9.360,00 |
| 02.01.2026 | 39,12 | 40,26 | 38,78 | 40,12 | 4,45% | 4.550,00 |
| 30.12.2025 | 38,67 | 39,04 | 38,41 | 38,41 | -1,79% | - |
| 29.12.2025 | 39,45 | 39,46 | 38,39 | 39,11 | 2,36% | - |
| 23.12.2025 | 38,33 | 38,38 | 37,88 | 38,21 | 0,66% | - |
| 22.12.2025 | 38,14 | 38,51 | 37,68 | 37,96 | -0,32% | 207,00 |
| 19.12.2025 | 38,54 | 38,63 | 38,00 | 38,08 | -1,24% | - |
| 18.12.2025 | 38,75 | 38,78 | 38,09 | 38,56 | -0,26% | - |
| 17.12.2025 | 39,15 | 39,31 | 38,23 | 38,66 | -0,31% | 33,00 |
| 16.12.2025 | 39,07 | 39,55 | 38,67 | 38,78 | -1,20% | 950,00 |
| 15.12.2025 | 39,54 | 39,60 | 38,78 | 39,25 | 0,26% | 190,00 |
| 12.12.2025 | 38,61 | 39,78 | 38,47 | 39,15 | -0,08% | 630,00 |
| 11.12.2025 | 38,14 | 39,18 | 37,91 | 39,18 | 3,11% | 50,00 |
| 10.12.2025 | 37,15 | 38,59 | 37,01 | 38,00 | 2,62% | 1.306,00 |
| 09.12.2025 | 37,08 | 37,59 | 37,00 | 37,03 | 0,95% | - |
| 08.12.2025 | 36,75 | 37,55 | 36,25 | 36,68 | 1,47% | 201,00 |
| 05.12.2025 | 36,55 | 37,19 | 36,15 | 36,15 | -1,09% | - |
| 04.12.2025 | 36,97 | 37,13 | 36,14 | 36,55 | -0,27% | 45,00 |
| 03.12.2025 | 37,54 | 37,63 | 36,44 | 36,65 | -2,19% | - |
| 02.12.2025 | 37,53 | 37,75 | 37,27 | 37,47 | -0,03% | - |
| 01.12.2025 | 37,15 | 37,80 | 37,08 | 37,48 | 1,20% | 90,00 |
| 28.11.2025 | 36,76 | 37,69 | 36,61 | 37,04 | 0,58% | - |
| 27.11.2025 | 37,09 | 37,09 | 36,63 | 36,82 | -0,81% | 30,00 |
| 26.11.2025 | 36,94 | 37,17 | 36,30 | 37,12 | 1,27% | 525,00 |
| 25.11.2025 | 35,18 | 36,66 | 35,03 | 36,66 | 3,87% | - |
| 24.11.2025 | 34,59 | 35,80 | 34,57 | 35,29 | 2,41% | - |
| 21.11.2025 | 34,35 | 34,61 | 33,64 | 34,46 | -1,43% | 100,00 |
| 20.11.2025 | 35,27 | 35,39 | 34,19 | 34,96 | 0,11% | 50,00 |
| 19.11.2025 | 33,93 | 35,15 | 33,79 | 34,92 | 2,22% | - |
| 18.11.2025 | 33,76 | 34,26 | 33,26 | 34,16 | 0,51% | - |
| 17.11.2025 | 33,65 | 34,46 | 33,62 | 33,99 | -0,66% | - |
| 14.11.2025 | 34,39 | 34,59 | 33,80 | 34,21 | -0,51% | - |
| 13.11.2025 | 34,98 | 35,16 | 34,15 | 34,39 | -1,87% | - |
| 12.11.2025 | 34,03 | 35,11 | 34,02 | 35,04 | 1,27% | - |
| 11.11.2025 | 34,21 | 34,72 | 33,82 | 34,60 | 1,41% | 220,00 |
| 10.11.2025 | 34,24 | 34,55 | 33,84 | 34,12 | 0,00% | - |
| 07.11.2025 | 33,60 | 34,36 | 33,36 | 34,12 | 4,10% | - |
| 06.11.2025 | 32,47 | 34,59 | 32,40 | 32,78 | 1,47% | - |
| 05.11.2025 | 32,16 | 32,66 | 32,07 | 32,30 | 0,81% | - |
| 04.11.2025 | 32,83 | 32,84 | 31,87 | 32,04 | -2,58% | 200,00 |
| 03.11.2025 | 33,01 | 33,27 | 32,85 | 32,89 | -0,09% | - |
| 31.10.2025 | 33,04 | 33,53 | 32,92 | 32,92 | -1,97% | - |
| 30.10.2025 | 33,64 | 33,92 | 33,10 | 33,58 | -0,18% | - |
| 29.10.2025 | 34,11 | 34,14 | 33,41 | 33,64 | -1,19% | 800,00 |
| 28.10.2025 | 34,00 | 34,30 | 33,60 | 34,05 | 0,47% | - |
| 27.10.2025 | 34,10 | 34,60 | 33,83 | 33,89 | 0,52% | - |
| 24.10.2025 | 33,47 | 33,84 | 33,07 | 33,71 | 0,84% | - |
| 23.10.2025 | 33,54 | 33,73 | 33,21 | 33,43 | 0,39% | - |
| 22.10.2025 | 32,88 | 33,76 | 32,84 | 33,30 | 2,08% | - |
| 21.10.2025 | 33,24 | 33,26 | 32,53 | 32,62 | -1,91% | 38,00 |
| 20.10.2025 | 33,05 | 33,50 | 32,82 | 33,26 | 1,08% | - |
| 17.10.2025 | 32,98 | 33,12 | 32,17 | 32,90 | -0,09% | - |
| 16.10.2025 | 32,91 | 33,21 | 32,60 | 32,93 | 0,30% | 156,00 |
| 15.10.2025 | 33,14 | 33,36 | 32,52 | 32,83 | -0,27% | - |
| 14.10.2025 | 32,95 | 33,29 | 32,42 | 32,92 | -0,60% | 197,00 |
| 13.10.2025 | 32,47 | 33,49 | 32,44 | 33,12 | 3,81% | - |
| 10.10.2025 | 33,56 | 33,68 | 31,75 | 31,91 | -6,27% | - |
| 09.10.2025 | 35,30 | 35,51 | 33,91 | 34,04 | -2,94% | 130,00 |
| 08.10.2025 | 33,22 | 35,30 | 33,15 | 35,07 | 6,76% | - |
| 07.10.2025 | 33,28 | 33,62 | 32,54 | 32,85 | -2,75% | 200,00 |
| 06.10.2025 | 32,78 | 33,90 | 32,71 | 33,78 | 4,13% | 933,00 |
| 03.10.2025 | 32,48 | 32,99 | 32,44 | 32,44 | -0,18% | - |
| 02.10.2025 | 32,90 | 33,17 | 31,78 | 32,50 | 1,31% | 252,00 |
| 01.10.2025 | 30,69 | 32,97 | 30,18 | 32,08 | 4,70% | - |
| 30.09.2025 | 31,18 | 31,23 | 30,42 | 30,64 | -2,64% | - |
| 29.09.2025 | 31,25 | 31,58 | 31,10 | 31,47 | 1,29% | 11,00 |
| 26.09.2025 | 30,81 | 32,15 | 30,81 | 31,07 | 1,59% | 33,00 |
| 25.09.2025 | 30,52 | 30,74 | 30,26 | 30,59 | 0,18% | - |
| 24.09.2025 | 30,52 | 30,81 | 30,14 | 30,53 | -0,02% | - |
| 23.09.2025 | 30,23 | 30,80 | 30,22 | 30,54 | 1,18% | - |
| 22.09.2025 | 30,05 | 30,37 | 29,88 | 30,18 | -0,40% | 150,00 |
| 19.09.2025 | 29,52 | 30,65 | 29,52 | 30,30 | 2,52% | 160,00 |
| 18.09.2025 | 29,12 | 30,05 | 29,03 | 29,56 | 1,67% | - |
| 17.09.2025 | 29,35 | 29,39 | 28,83 | 29,07 | -0,84% | - |
| 16.09.2025 | 29,77 | 29,90 | 29,26 | 29,32 | -1,33% | - |
| 15.09.2025 | 29,55 | 29,77 | 29,35 | 29,71 | -1,07% | - |