24,240€
-6,70%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 28,39 | 29,13 | 27,08 | 28,47 | 0,89% | 94,00 |
| 03.03.2025 | 27,28 | 29,06 | 27,22 | 28,22 | 4,85% | 298,00 |
| 28.02.2025 | 27,14 | 27,51 | 26,65 | 26,92 | -1,43% | - |
| 27.02.2025 | 27,59 | 27,92 | 27,29 | 27,31 | -0,85% | 800,00 |
| 26.02.2025 | 26,69 | 27,99 | 26,62 | 27,54 | 3,67% | 106,00 |
| 25.02.2025 | 26,64 | 27,12 | 26,42 | 26,57 | -0,15% | 78,00 |
| 24.02.2025 | 26,84 | 27,03 | 26,56 | 26,61 | 0,00% | 192,00 |
| 21.02.2025 | 26,76 | 27,28 | 26,56 | 26,61 | -0,45% | - |
| 20.02.2025 | 27,04 | 27,52 | 26,58 | 26,73 | -1,15% | 370,00 |
| 19.02.2025 | 27,66 | 27,93 | 26,89 | 27,04 | -2,37% | 364,00 |
| 18.02.2025 | 27,82 | 28,01 | 27,60 | 27,69 | -0,65% | 91,00 |
| 17.02.2025 | 27,31 | 27,88 | 27,28 | 27,87 | 1,99% | 184,00 |
| 14.02.2025 | 27,15 | 27,66 | 26,66 | 27,33 | -0,46% | - |
| 13.02.2025 | 27,97 | 28,25 | 27,19 | 27,45 | -1,93% | 548,00 |
| 12.02.2025 | 26,53 | 28,07 | 26,45 | 27,99 | 5,60% | 190,00 |
| 11.02.2025 | 27,23 | 27,25 | 26,50 | 26,51 | -2,81% | 678,00 |
| 10.02.2025 | 26,30 | 27,37 | 26,30 | 27,27 | 0,98% | 196,00 |
| 07.02.2025 | 27,35 | 28,17 | 26,85 | 27,01 | -1,17% | 50,00 |
| 06.02.2025 | 24,45 | 27,89 | 24,45 | 27,33 | 11,39% | 1.040,00 |
| 05.02.2025 | 24,11 | 24,55 | 23,98 | 24,53 | 1,55% | 33,00 |
| 04.02.2025 | 23,57 | 24,30 | 23,54 | 24,16 | 2,61% | - |
| 03.02.2025 | 23,43 | 23,86 | 23,01 | 23,54 | -1,79% | - |
| 31.01.2025 | 24,22 | 24,30 | 23,95 | 23,97 | -1,11% | 1.050,00 |
| 30.01.2025 | 23,66 | 24,47 | 23,64 | 24,24 | 2,73% | - |
| 29.01.2025 | 23,91 | 23,91 | 23,35 | 23,60 | -0,63% | 107,00 |
| 28.01.2025 | 23,73 | 23,87 | 23,53 | 23,75 | -0,38% | - |
| 27.01.2025 | 23,55 | 23,90 | 23,49 | 23,84 | 0,19% | - |
| 24.01.2025 | 22,89 | 23,96 | 22,86 | 23,79 | 4,11% | 100,00 |
| 23.01.2025 | 22,54 | 23,16 | 22,31 | 22,85 | 1,40% | - |
| 22.01.2025 | 23,01 | 23,03 | 22,36 | 22,54 | -2,09% | - |
| 21.01.2025 | 23,17 | 23,17 | 22,74 | 23,02 | -0,97% | 298,00 |
| 20.01.2025 | 22,66 | 23,47 | 22,65 | 23,24 | 2,47% | 400,00 |
| 17.01.2025 | 22,59 | 22,87 | 22,52 | 22,68 | 0,58% | - |
| 16.01.2025 | 22,74 | 22,90 | 22,48 | 22,55 | -0,33% | - |
| 15.01.2025 | 21,82 | 22,63 | 21,82 | 22,63 | 3,64% | 2.252,00 |
| 14.01.2025 | 21,92 | 22,12 | 21,74 | 21,83 | -0,09% | 920,00 |
| 13.01.2025 | 21,46 | 21,88 | 21,20 | 21,85 | 1,44% | 40,00 |
| 10.01.2025 | 21,24 | 21,90 | 21,24 | 21,54 | 1,17% | 200,00 |
| 09.01.2025 | 21,13 | 21,47 | 21,03 | 21,29 | 0,57% | - |
| 08.01.2025 | 21,31 | 21,47 | 20,97 | 21,17 | -0,42% | - |
| 07.01.2025 | 21,20 | 21,63 | 21,19 | 21,26 | 0,07% | - |
| 06.01.2025 | 21,61 | 21,86 | 21,20 | 21,25 | -1,42% | 23,00 |
| 03.01.2025 | 22,36 | 22,42 | 21,44 | 21,55 | -3,51% | 220,00 |
| 02.01.2025 | 22,41 | 22,82 | 22,26 | 22,34 | 0,59% | - |
| 30.12.2024 | 22,16 | 22,35 | 22,11 | 22,21 | -0,13% | - |
| 27.12.2024 | 22,10 | 22,31 | 22,10 | 22,24 | 0,14% | - |
| 23.12.2024 | 22,29 | 22,44 | 22,03 | 22,21 | -0,18% | - |
| 20.12.2024 | 22,32 | 22,35 | 21,93 | 22,25 | -0,71% | - |
| 19.12.2024 | 22,42 | 22,71 | 22,38 | 22,41 | -0,04% | - |
| 18.12.2024 | 22,90 | 23,03 | 22,38 | 22,42 | -2,01% | - |
| 17.12.2024 | 23,29 | 23,36 | 22,84 | 22,88 | -1,91% | 90,00 |
| 16.12.2024 | 23,57 | 23,71 | 23,31 | 23,32 | -1,08% | - |
| 13.12.2024 | 24,11 | 24,24 | 23,52 | 23,58 | -2,22% | 300,00 |
| 12.12.2024 | 24,70 | 24,76 | 24,04 | 24,11 | -2,19% | - |
| 11.12.2024 | 24,63 | 24,74 | 24,27 | 24,65 | 0,20% | - |
| 10.12.2024 | 24,34 | 24,65 | 24,33 | 24,60 | 0,76% | 804,00 |
| 09.12.2024 | 23,85 | 24,95 | 23,84 | 24,42 | 2,22% | 120,00 |
| 06.12.2024 | 23,94 | 24,44 | 23,89 | 23,89 | -0,40% | 15,00 |
| 05.12.2024 | 23,54 | 24,10 | 23,51 | 23,98 | 1,85% | - |
| 04.12.2024 | 23,99 | 24,05 | 23,43 | 23,55 | -2,14% | - |
| 03.12.2024 | 24,27 | 24,35 | 23,87 | 24,06 | -1,07% | - |
| 02.12.2024 | 23,77 | 24,36 | 23,69 | 24,32 | 1,69% | - |
| 29.11.2024 | 23,42 | 23,95 | 23,36 | 23,92 | 1,90% | 600,00 |
| 28.11.2024 | 23,19 | 23,73 | 23,04 | 23,47 | 1,56% | - |
| 27.11.2024 | 22,89 | 23,19 | 22,77 | 23,11 | 0,90% | - |
| 26.11.2024 | 23,57 | 23,64 | 22,82 | 22,91 | -3,23% | - |
| 25.11.2024 | 23,95 | 23,95 | 23,67 | 23,67 | -1,58% | - |
| 22.11.2024 | 23,95 | 24,05 | 23,55 | 24,05 | 0,67% | 380,00 |
| 21.11.2024 | 23,73 | 23,91 | 23,59 | 23,89 | 0,34% | - |
| 20.11.2024 | 24,15 | 24,15 | 23,81 | 23,81 | -0,08% | - |
| 19.11.2024 | 24,18 | 24,18 | 23,51 | 23,83 | -0,91% | - |
| 18.11.2024 | 24,02 | 24,05 | 23,90 | 24,05 | 0,25% | - |
| 15.11.2024 | 23,39 | 24,08 | 23,39 | 23,99 | 2,22% | 36,00 |
| 14.11.2024 | 22,67 | 23,47 | 22,67 | 23,47 | 4,40% | - |
| 13.11.2024 | 22,76 | 22,93 | 22,48 | 22,48 | -2,85% | - |
| 12.11.2024 | 23,51 | 23,51 | 23,14 | 23,14 | -3,58% | 50,00 |
| 11.11.2024 | 23,67 | 24,00 | 23,65 | 24,00 | -0,54% | 200,00 |