28,630€
-2,92%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.05.2025 | 27,63 | 27,79 | 27,23 | 27,59 | -0,56% | - |
| 19.05.2025 | 27,35 | 27,78 | 27,09 | 27,74 | 0,91% | 93,00 |
| 16.05.2025 | 27,56 | 27,64 | 27,17 | 27,49 | 0,27% | - |
| 15.05.2025 | 27,73 | 27,78 | 27,06 | 27,42 | -2,47% | - |
| 14.05.2025 | 28,08 | 28,41 | 27,68 | 28,11 | 0,07% | - |
| 13.05.2025 | 27,98 | 28,24 | 27,86 | 28,09 | -0,07% | - |
| 12.05.2025 | 26,88 | 28,41 | 26,87 | 28,11 | 5,10% | - |
| 09.05.2025 | 26,66 | 27,09 | 26,60 | 26,75 | 0,56% | - |
| 08.05.2025 | 26,59 | 26,84 | 26,15 | 26,60 | 0,42% | - |
| 07.05.2025 | 26,57 | 26,88 | 26,28 | 26,49 | 0,06% | - |
| 06.05.2025 | 26,67 | 27,05 | 25,97 | 26,47 | -0,92% | - |
| 05.05.2025 | 26,99 | 27,07 | 26,70 | 26,72 | -1,53% | - |
| 02.05.2025 | 26,05 | 27,25 | 25,96 | 27,13 | 3,85% | 372,00 |
| 30.04.2025 | 25,87 | 26,15 | 24,59 | 26,13 | -0,89% | - |
| 29.04.2025 | 26,47 | 26,76 | 26,13 | 26,36 | -0,55% | - |
| 28.04.2025 | 25,91 | 26,67 | 25,91 | 26,51 | 1,71% | 66,00 |
| 25.04.2025 | 25,89 | 26,11 | 25,60 | 26,06 | 0,83% | - |
| 24.04.2025 | 25,49 | 25,86 | 25,14 | 25,85 | 1,33% | - |
| 23.04.2025 | 24,45 | 25,99 | 24,44 | 25,51 | 4,79% | - |
| 22.04.2025 | 23,51 | 24,39 | 23,49 | 24,34 | 1,54% | - |
| 17.04.2025 | 23,90 | 24,18 | 23,66 | 23,97 | 1,68% | - |
| 16.04.2025 | 23,66 | 24,05 | 23,28 | 23,58 | -1,30% | - |
| 15.04.2025 | 23,47 | 23,96 | 23,46 | 23,89 | 1,60% | - |
| 14.04.2025 | 23,69 | 23,95 | 23,28 | 23,51 | -0,47% | 670,00 |
| 11.04.2025 | 22,97 | 23,81 | 22,48 | 23,62 | 3,53% | - |
| 10.04.2025 | 24,61 | 25,23 | 22,36 | 22,82 | -7,59% | - |
| 09.04.2025 | 21,45 | 24,96 | 21,37 | 24,69 | 14,20% | - |
| 08.04.2025 | 22,74 | 23,19 | 21,36 | 21,62 | -2,98% | - |
| 07.04.2025 | 22,17 | 23,32 | 20,54 | 22,29 | -2,19% | 240,00 |
| 04.04.2025 | 24,32 | 24,40 | 21,95 | 22,79 | -7,06% | - |
| 03.04.2025 | 26,04 | 26,23 | 24,50 | 24,52 | -8,58% | - |
| 02.04.2025 | 27,02 | 27,02 | 26,42 | 26,82 | -0,45% | 200,00 |
| 01.04.2025 | 26,67 | 27,20 | 26,62 | 26,94 | 0,80% | 186,00 |
| 31.03.2025 | 26,55 | 26,77 | 26,09 | 26,72 | 0,32% | 186,00 |
| 28.03.2025 | 27,54 | 27,98 | 26,64 | 26,64 | -3,53% | - |
| 27.03.2025 | 28,87 | 28,88 | 27,59 | 27,61 | -4,56% | - |
| 26.03.2025 | 29,17 | 29,29 | 28,63 | 28,93 | -1,01% | - |
| 25.03.2025 | 29,40 | 29,53 | 29,11 | 29,23 | -0,76% | - |
| 24.03.2025 | 29,28 | 30,03 | 29,12 | 29,45 | 0,77% | - |
| 21.03.2025 | 29,48 | 29,52 | 28,77 | 29,23 | -1,05% | 416,00 |
| 20.03.2025 | 30,26 | 30,31 | 29,18 | 29,54 | -2,67% | 100,00 |
| 19.03.2025 | 29,69 | 30,47 | 29,53 | 30,35 | 2,24% | 10,00 |
| 18.03.2025 | 29,28 | 30,01 | 29,22 | 29,68 | 1,73% | - |
| 17.03.2025 | 29,62 | 29,85 | 29,18 | 29,18 | -1,77% | 1.402,00 |
| 14.03.2025 | 28,66 | 29,82 | 28,51 | 29,70 | 4,36% | - |
| 13.03.2025 | 28,00 | 29,03 | 27,95 | 28,46 | 1,50% | - |
| 12.03.2025 | 29,42 | 29,52 | 27,76 | 28,04 | -4,54% | 1.000,00 |
| 11.03.2025 | 29,12 | 29,78 | 28,46 | 29,38 | 1,36% | 12,00 |
| 10.03.2025 | 30,48 | 31,25 | 28,54 | 28,98 | -4,87% | 150,00 |
| 07.03.2025 | 31,68 | 32,12 | 29,86 | 30,47 | -3,22% | 116,00 |
| 06.03.2025 | 30,88 | 32,18 | 30,50 | 31,48 | 1,81% | - |
| 05.03.2025 | 28,65 | 30,99 | 28,64 | 30,92 | 8,61% | 3.403,00 |