33,360€
-1,24%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2025 | 33,28 | 33,46 | 32,54 | 33,31 | -1,39% | - |
| 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% | - |
| 12.09.2025 | 29,82 | 30,35 | 29,40 | 30,03 | 1,45% | - |
| 11.09.2025 | 29,42 | 29,91 | 29,27 | 29,60 | -0,30% | - |
| 10.09.2025 | 28,87 | 29,85 | 28,63 | 29,69 | 2,88% | - |
| 09.09.2025 | 28,94 | 29,45 | 28,77 | 28,86 | -0,21% | - |
| 08.09.2025 | 29,19 | 29,33 | 28,89 | 28,92 | -0,58% | - |
| 05.09.2025 | 28,62 | 29,61 | 28,56 | 29,09 | 1,82% | - |
| 04.09.2025 | 28,09 | 28,58 | 27,74 | 28,57 | 2,36% | - |
| 03.09.2025 | 27,83 | 28,42 | 27,64 | 27,91 | 0,61% | - |
| 02.09.2025 | 28,46 | 28,53 | 27,42 | 27,74 | -2,56% | 322,00 |
| 01.09.2025 | 28,59 | 28,73 | 28,40 | 28,47 | 0,11% | 66,00 |
| 29.08.2025 | 28,38 | 28,64 | 28,30 | 28,44 | 0,02% | - |
| 28.08.2025 | 28,29 | 28,99 | 28,26 | 28,44 | 0,89% | - |
| 27.08.2025 | 28,79 | 28,91 | 28,17 | 28,19 | -1,78% | - |
| 26.08.2025 | 29,15 | 29,17 | 28,65 | 28,70 | -1,83% | - |
| 25.08.2025 | 28,97 | 29,47 | 28,89 | 29,23 | 0,55% | - |
| 22.08.2025 | 28,66 | 29,28 | 28,55 | 29,07 | 1,32% | - |
| 21.08.2025 | 29,10 | 29,29 | 28,31 | 28,69 | -1,54% | - |
| 20.08.2025 | 29,67 | 29,70 | 28,98 | 29,14 | -1,85% | - |
| 19.08.2025 | 29,47 | 30,34 | 29,47 | 29,69 | 0,64% | 310,00 |
| 18.08.2025 | 28,85 | 29,57 | 28,59 | 29,50 | 2,86% | - |
| 15.08.2025 | 29,20 | 29,43 | 28,29 | 28,68 | -1,66% | - |
| 14.08.2025 | 28,86 | 29,34 | 28,72 | 29,17 | 0,76% | 1.000,00 |
| 13.08.2025 | 28,57 | 28,99 | 28,38 | 28,95 | 1,33% | - |
| 12.08.2025 | 28,36 | 28,81 | 28,29 | 28,57 | 0,83% | 283,00 |
| 11.08.2025 | 28,93 | 29,13 | 28,19 | 28,33 | -2,06% | - |
| 08.08.2025 | 27,81 | 29,09 | 27,78 | 28,93 | 4,03% | - |
| 07.08.2025 | 27,07 | 28,77 | 26,98 | 27,81 | 2,91% | - |
| 06.08.2025 | 26,94 | 27,12 | 26,64 | 27,02 | 0,80% | 18,00 |
| 05.08.2025 | 26,34 | 26,96 | 26,30 | 26,81 | 2,02% | - |
| 04.08.2025 | 26,92 | 27,12 | 26,23 | 26,28 | -1,72% | - |
| 01.08.2025 | 27,58 | 27,60 | 26,56 | 26,74 | -3,52% | - |
| 31.07.2025 | 28,49 | 28,65 | 26,49 | 27,71 | -2,57% | 1.318,00 |
| 30.07.2025 | 28,63 | 28,65 | 28,20 | 28,44 | -0,49% | - |
| 29.07.2025 | 28,67 | 28,78 | 28,35 | 28,58 | -0,05% | 400,00 |
| 28.07.2025 | 29,05 | 29,06 | 28,36 | 28,60 | -0,37% | - |
| 25.07.2025 | 28,60 | 28,75 | 28,28 | 28,70 | 0,33% | - |
| 24.07.2025 | 29,56 | 29,59 | 28,58 | 28,61 | -3,31% | - |
| 23.07.2025 | 29,25 | 29,60 | 28,89 | 29,59 | 1,46% | - |
| 22.07.2025 | 28,78 | 29,44 | 28,70 | 29,16 | 1,18% | 600,00 |
| 21.07.2025 | 27,89 | 29,27 | 27,89 | 28,82 | 2,98% | - |
| 18.07.2025 | 28,04 | 28,22 | 27,85 | 27,99 | -0,37% | - |
| 17.07.2025 | 28,30 | 28,36 | 28,01 | 28,09 | -0,50% | - |
| 16.07.2025 | 28,37 | 28,48 | 27,87 | 28,23 | -1,74% | - |
| 15.07.2025 | 29,14 | 29,37 | 28,72 | 28,73 | -1,42% | - |
| 14.07.2025 | 29,28 | 29,39 | 29,04 | 29,15 | -1,25% | - |
| 11.07.2025 | 29,40 | 29,58 | 29,21 | 29,52 | 0,58% | 440,00 |
| 10.07.2025 | 28,50 | 29,55 | 28,50 | 29,35 | 2,77% | - |
| 09.07.2025 | 28,06 | 28,79 | 28,01 | 28,56 | 1,64% | - |
| 08.07.2025 | 27,69 | 28,36 | 27,39 | 28,10 | 1,89% | 10,00 |
| 07.07.2025 | 27,41 | 27,78 | 27,08 | 27,58 | 1,08% | - |
| 04.07.2025 | 27,70 | 27,71 | 27,14 | 27,28 | -1,92% | - |
| 03.07.2025 | 27,86 | 28,31 | 27,63 | 27,82 | -0,05% | - |
| 02.07.2025 | 26,73 | 28,02 | 26,67 | 27,83 | 5,02% | 100,00 |
| 01.07.2025 | 26,88 | 26,97 | 25,94 | 26,50 | -1,32% | - |
| 30.06.2025 | 26,86 | 26,98 | 26,67 | 26,86 | 0,41% | 670,00 |
| 27.06.2025 | 27,19 | 27,32 | 26,32 | 26,75 | -1,22% | - |
| 26.06.2025 | 26,72 | 27,11 | 26,62 | 27,08 | 1,54% | 192,00 |
| 25.06.2025 | 26,91 | 27,00 | 26,53 | 26,67 | -0,19% | - |
| 24.06.2025 | 26,73 | 27,19 | 26,53 | 26,72 | 1,21% | 160,00 |
| 23.06.2025 | 25,96 | 26,42 | 25,93 | 26,40 | 1,27% | - |
| 20.06.2025 | 26,04 | 26,54 | 25,96 | 26,07 | 0,83% | - |
| 19.06.2025 | 26,59 | 26,66 | 25,83 | 25,85 | -3,45% | - |
| 18.06.2025 | 26,41 | 27,00 | 26,32 | 26,78 | 1,56% | - |
| 17.06.2025 | 26,73 | 26,79 | 26,25 | 26,37 | -1,84% | - |
| 16.06.2025 | 26,14 | 26,94 | 26,13 | 26,86 | 2,81% | - |
| 13.06.2025 | 26,27 | 26,33 | 25,79 | 26,13 | -1,23% | 5,00 |
| 12.06.2025 | 26,73 | 26,78 | 26,11 | 26,45 | -1,25% | - |
| 11.06.2025 | 26,96 | 27,45 | 26,69 | 26,79 | -0,02% | - |
| 10.06.2025 | 26,70 | 26,80 | 26,44 | 26,79 | 0,75% | - |
| 09.06.2025 | 26,45 | 26,81 | 26,37 | 26,59 | 0,59% | - |
| 06.06.2025 | 26,79 | 26,89 | 26,43 | 26,44 | -1,05% | - |
| 05.06.2025 | 26,68 | 26,99 | 26,55 | 26,72 | 0,15% | - |
| 04.06.2025 | 26,55 | 26,99 | 26,51 | 26,68 | 0,72% | - |
| 03.06.2025 | 26,65 | 26,68 | 25,74 | 26,49 | -1,01% | - |
| 02.06.2025 | 25,86 | 26,83 | 25,73 | 26,76 | -0,67% | - |
| 30.05.2025 | 26,92 | 27,02 | 26,55 | 26,94 | 0,19% | - |
| 29.05.2025 | 27,51 | 27,59 | 26,74 | 26,89 | -0,74% | 35,00 |
| 28.05.2025 | 27,40 | 27,62 | 27,06 | 27,09 | -0,75% | - |
| 27.05.2025 | 27,32 | 27,61 | 27,19 | 27,29 | -0,69% | - |
| 26.05.2025 | 27,18 | 27,63 | 27,10 | 27,48 | 2,86% | - |
| 23.05.2025 | 26,65 | 26,99 | 25,72 | 26,72 | 0,26% | - |
| 22.05.2025 | 27,31 | 27,50 | 26,56 | 26,65 | -2,20% | - |
| 21.05.2025 | 27,53 | 27,81 | 27,24 | 27,25 | -1,23% | - |