23,750€
-0,59%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,02 | 24,16 | 23,54 | 23,77 | -1,14% | 760,00 |
| 21.11.2024 | 23,75 | 24,15 | 23,59 | 24,04 | 1,11% | - |
| 20.11.2024 | 24,22 | 24,25 | 23,70 | 23,78 | -1,18% | - |
| 19.11.2024 | 24,25 | 24,26 | 23,43 | 24,06 | -0,29% | - |
| 18.11.2024 | 24,08 | 24,22 | 23,86 | 24,13 | 0,48% | - |
| 15.11.2024 | 23,48 | 24,19 | 23,28 | 24,02 | 2,87% | 36,00 |
| 14.11.2024 | 22,40 | 23,80 | 22,40 | 23,35 | 3,87% | - |
| 13.11.2024 | 22,80 | 23,03 | 22,46 | 22,48 | -2,22% | - |
| 12.11.2024 | 23,57 | 23,62 | 22,58 | 22,99 | -3,40% | 150,00 |
| 11.11.2024 | 24,11 | 24,14 | 23,64 | 23,80 | -2,10% | 200,00 |
| 08.11.2024 | 24,46 | 24,50 | 23,75 | 24,31 | -0,88% | - |
| 07.11.2024 | 23,59 | 24,87 | 23,35 | 24,52 | 3,55% | - |
| 06.11.2024 | 23,10 | 23,81 | 22,91 | 23,68 | 2,64% | - |
| 05.11.2024 | 22,67 | 23,09 | 22,66 | 23,07 | 1,25% | - |
| 04.11.2024 | 22,79 | 22,93 | 22,63 | 22,79 | 0,35% | - |
| 01.11.2024 | 22,62 | 22,84 | 22,57 | 22,71 | 0,22% | - |
| 31.10.2024 | 22,55 | 22,88 | 22,40 | 22,66 | 0,02% | - |
| 30.10.2024 | 22,94 | 22,95 | 22,47 | 22,65 | -1,41% | - |
| 29.10.2024 | 23,15 | 23,35 | 22,84 | 22,98 | -0,69% | 560,00 |
| 28.10.2024 | 22,36 | 23,17 | 22,36 | 23,14 | 3,88% | - |
| 25.10.2024 | 22,06 | 22,40 | 21,90 | 22,27 | 0,95% | - |
| 24.10.2024 | 21,94 | 22,51 | 21,92 | 22,06 | 0,82% | 468,00 |
| 23.10.2024 | 22,28 | 22,28 | 21,79 | 21,88 | -1,80% | - |
| 22.10.2024 | 22,10 | 22,31 | 21,91 | 22,28 | 0,75% | - |
| 21.10.2024 | 22,39 | 22,58 | 22,06 | 22,12 | -1,38% | - |
| 18.10.2024 | 22,10 | 22,69 | 22,04 | 22,43 | 1,49% | - |
| 17.10.2024 | 22,12 | 22,22 | 21,82 | 22,10 | -0,27% | - |
| 16.10.2024 | 21,82 | 22,18 | 21,75 | 22,16 | 1,49% | - |
| 15.10.2024 | 22,49 | 22,56 | 21,81 | 21,83 | -3,00% | - |
| 14.10.2024 | 22,72 | 22,81 | 22,41 | 22,51 | -1,01% | - |
| 11.10.2024 | 22,51 | 22,82 | 22,23 | 22,74 | 0,44% | - |
| 10.10.2024 | 22,47 | 22,71 | 22,29 | 22,64 | 0,51% | - |
| 09.10.2024 | 22,45 | 22,64 | 22,27 | 22,52 | 0,42% | 1.600,00 |
| 08.10.2024 | 23,01 | 23,01 | 22,23 | 22,43 | -3,44% | - |
| 07.10.2024 | 23,35 | 23,42 | 22,96 | 23,23 | -0,92% | - |
| 04.10.2024 | 23,07 | 23,55 | 23,03 | 23,44 | 1,98% | - |
| 03.10.2024 | 23,24 | 23,39 | 22,95 | 22,99 | -1,63% | - |
| 02.10.2024 | 23,73 | 23,77 | 23,21 | 23,37 | -1,62% | 181,00 |
| 01.10.2024 | 23,61 | 23,81 | 23,21 | 23,75 | 0,66% | 55,00 |
| 30.09.2024 | 23,47 | 23,90 | 23,26 | 23,60 | 1,24% | 400,00 |
| 27.09.2024 | 23,22 | 23,62 | 23,22 | 23,31 | 0,30% | - |
| 26.09.2024 | 22,45 | 23,52 | 22,44 | 23,24 | 4,76% | 220,00 |
| 25.09.2024 | 22,29 | 22,71 | 22,09 | 22,18 | -1,03% | - |
| 24.09.2024 | 21,57 | 22,60 | 21,57 | 22,41 | 4,57% | - |
| 23.09.2024 | 21,62 | 21,63 | 21,15 | 21,43 | -0,44% | - |
| 20.09.2024 | 21,69 | 21,78 | 21,32 | 21,53 | -1,13% | 5,00 |
| 19.09.2024 | 21,33 | 22,06 | 21,29 | 21,77 | 2,79% | 200,00 |
| 18.09.2024 | 20,85 | 21,47 | 20,82 | 21,18 | 1,66% | - |
| 17.09.2024 | 20,56 | 21,08 | 20,54 | 20,84 | 1,44% | - |
| 16.09.2024 | 20,51 | 20,62 | 20,34 | 20,54 | 0,12% | - |
| 13.09.2024 | 20,23 | 20,60 | 20,18 | 20,52 | 1,38% | - |
| 12.09.2024 | 20,13 | 20,36 | 20,00 | 20,24 | 0,65% | - |
| 11.09.2024 | 19,69 | 20,12 | 19,66 | 20,11 | 1,91% | - |
| 10.09.2024 | 20,02 | 20,10 | 19,60 | 19,73 | -1,73% | - |
| 09.09.2024 | 20,14 | 20,29 | 20,05 | 20,08 | 0,27% | - |
| 06.09.2024 | 20,12 | 20,46 | 19,94 | 20,02 | -0,57% | - |
| 05.09.2024 | 19,92 | 20,48 | 19,78 | 20,14 | 1,17% | - |
| 04.09.2024 | 19,96 | 20,14 | 19,81 | 19,90 | -0,93% | - |
| 03.09.2024 | 21,22 | 21,30 | 20,08 | 20,09 | -5,37% | - |
| 02.09.2024 | 21,33 | 21,40 | 21,02 | 21,23 | -0,61% | - |
| 30.08.2024 | 21,25 | 21,47 | 21,14 | 21,36 | 1,76% | 132,00 |
| 29.08.2024 | 21,05 | 21,29 | 20,96 | 20,99 | -0,14% | - |
| 28.08.2024 | 21,10 | 21,20 | 20,94 | 21,02 | 0,26% | - |
| 27.08.2024 | 20,99 | 21,17 | 20,77 | 20,97 | 0,02% | - |
| 26.08.2024 | 20,82 | 21,08 | 20,79 | 20,96 | 0,60% | 33,00 |
| 23.08.2024 | 20,74 | 20,90 | 20,65 | 20,84 | 0,87% | 170,00 |
| 22.08.2024 | 20,94 | 21,04 | 20,58 | 20,66 | -1,53% | - |
| 21.08.2024 | 20,57 | 20,98 | 20,55 | 20,98 | 2,17% | - |
| 20.08.2024 | 20,75 | 20,88 | 20,48 | 20,53 | -1,08% | 833,00 |
| 19.08.2024 | 20,64 | 20,86 | 20,29 | 20,76 | 2,62% | - |
| 16.08.2024 | 20,16 | 20,28 | 20,09 | 20,23 | 0,35% | - |
| 15.08.2024 | 19,86 | 20,27 | 19,73 | 20,16 | 2,26% | - |
| 14.08.2024 | 19,93 | 20,00 | 19,42 | 19,71 | -1,08% | - |
| 13.08.2024 | 20,12 | 20,16 | 19,62 | 19,93 | -0,67% | - |
| 12.08.2024 | 20,19 | 20,30 | 20,05 | 20,06 | -0,64% | - |
| 09.08.2024 | 20,00 | 20,40 | 19,96 | 20,19 | 0,99% | - |
| 08.08.2024 | 19,76 | 20,08 | 19,53 | 19,99 | 1,45% | - |
| 07.08.2024 | 19,96 | 20,16 | 19,69 | 19,71 | -0,48% | 250,00 |
| 06.08.2024 | 19,43 | 20,03 | 19,26 | 19,80 | 3,01% | - |
| 05.08.2024 | 18,67 | 19,40 | 18,45 | 19,23 | -0,13% | 1.567,00 |
| 02.08.2024 | 19,90 | 19,93 | 19,19 | 19,25 | -3,76% | 200,00 |
| 01.08.2024 | 21,12 | 21,21 | 19,80 | 20,00 | -5,25% | 488,00 |
| 31.07.2024 | 20,80 | 21,31 | 20,79 | 21,11 | 2,45% | - |
| 30.07.2024 | 20,89 | 20,92 | 20,49 | 20,61 | -1,41% | - |
| 29.07.2024 | 20,96 | 21,04 | 20,72 | 20,90 | -0,14% | - |
| 26.07.2024 | 20,79 | 20,97 | 20,57 | 20,93 | 0,89% | - |
| 25.07.2024 | 20,53 | 20,93 | 20,24 | 20,75 | 1,12% | 160,00 |
| 24.07.2024 | 20,83 | 21,09 | 20,47 | 20,52 | -1,25% | 24,00 |
| 23.07.2024 | 21,08 | 21,11 | 20,50 | 20,78 | -1,63% | 1.001,00 |
| 22.07.2024 | 20,81 | 21,15 | 20,79 | 21,12 | 1,37% | - |
| 19.07.2024 | 21,07 | 21,11 | 20,73 | 20,84 | -0,88% | - |
| 18.07.2024 | 21,33 | 21,41 | 20,94 | 21,02 | -1,15% | - |
| 17.07.2024 | 21,10 | 21,43 | 21,05 | 21,27 | 0,21% | - |
| 16.07.2024 | 21,56 | 21,56 | 20,56 | 21,22 | -1,21% | - |
| 15.07.2024 | 21,58 | 21,93 | 21,47 | 21,48 | -0,28% | - |
| 12.07.2024 | 21,27 | 21,68 | 21,12 | 21,54 | 1,56% | 235,00 |
| 11.07.2024 | 20,88 | 21,45 | 20,74 | 21,21 | 1,39% | - |
| 10.07.2024 | 20,75 | 20,96 | 20,56 | 20,92 | 0,82% | 595,00 |
| 09.07.2024 | 21,38 | 21,40 | 20,66 | 20,75 | -2,81% | - |
| 08.07.2024 | 21,35 | 21,59 | 21,19 | 21,35 | -0,33% | - |