21,160€
-1,63%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 24,13 | 24,13 | 24,13 | 24,13 | -0,37% | - |
| 07.11.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 1,98% | - |
| 06.11.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 3,17% | - |
| 05.11.2024 | 23,02 | 23,02 | 23,02 | 23,02 | 0,70% | - |
| 04.11.2024 | 22,73 | 22,86 | 22,70 | 22,86 | 0,66% | - |
| 01.11.2024 | 22,69 | 22,71 | 22,60 | 22,71 | 0,18% | - |
| 31.10.2024 | 22,47 | 22,84 | 22,47 | 22,67 | 0,22% | - |
| 30.10.2024 | 22,62 | 22,62 | 22,62 | 22,62 | -1,82% | - |
| 29.10.2024 | 23,15 | 23,23 | 22,88 | 23,04 | 1,99% | 70,00 |
| 28.10.2024 | 22,59 | 22,59 | 22,59 | 22,59 | 2,96% | - |
| 25.10.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -0,14% | - |
| 24.10.2024 | 21,92 | 22,44 | 21,92 | 21,97 | -0,32% | 234,00 |
| 23.10.2024 | 22,04 | 22,04 | 22,04 | 22,04 | -0,50% | - |
| 22.10.2024 | 22,15 | 22,15 | 22,15 | 22,15 | -1,86% | - |
| 18.10.2024 | 22,57 | 22,57 | 22,57 | 22,57 | 3,11% | - |
| 17.10.2024 | 21,89 | 21,89 | 21,89 | 21,89 | -0,27% | - |
| 16.10.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -0,27% | - |
| 15.10.2024 | 22,46 | 22,46 | 22,01 | 22,01 | -2,70% | - |
| 14.10.2024 | 22,62 | 22,62 | 22,62 | 22,62 | -0,66% | - |
| 11.10.2024 | 22,32 | 22,77 | 22,32 | 22,77 | 1,29% | - |
| 10.10.2024 | 22,40 | 22,49 | 22,40 | 22,48 | -0,13% | - |
| 09.10.2024 | 22,40 | 22,55 | 22,40 | 22,51 | -0,40% | 400,00 |
| 08.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,82% | - |
| 07.10.2024 | 23,02 | 23,02 | 23,02 | 23,02 | -2,04% | - |
| 04.10.2024 | 22,98 | 23,50 | 22,98 | 23,50 | 1,16% | 440,00 |
| 03.10.2024 | 23,21 | 23,23 | 22,99 | 23,23 | -0,94% | - |
| 02.10.2024 | 23,64 | 23,64 | 23,45 | 23,45 | -0,21% | 181,00 |
| 01.10.2024 | 23,52 | 23,52 | 23,50 | 23,50 | 1,21% | 55,00 |
| 27.09.2024 | 23,32 | 23,46 | 23,22 | 23,22 | -0,04% | - |
| 26.09.2024 | 22,41 | 23,23 | 22,41 | 23,23 | 3,52% | 220,00 |
| 25.09.2024 | 21,59 | 22,54 | 21,59 | 22,44 | 4,37% | - |
| 23.09.2024 | 21,53 | 21,53 | 21,24 | 21,50 | 0,23% | - |
| 20.09.2024 | 21,63 | 21,68 | 21,38 | 21,45 | -2,50% | 1,00 |
| 19.09.2024 | 21,28 | 22,00 | 21,28 | 22,00 | 4,51% | 200,00 |
| 18.09.2024 | 20,81 | 21,13 | 20,81 | 21,05 | 1,40% | - |
| 17.09.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 1,32% | - |
| 16.09.2024 | 20,42 | 20,49 | 20,42 | 20,49 | 0,69% | - |
| 13.09.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,84% | - |
| 12.09.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 0,98% | - |
| 11.09.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -0,05% | - |
| 10.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,62% | - |
| 09.09.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 0,60% | - |
| 06.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | - |
| 05.09.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -0,30% | - |
| 04.09.2024 | 19,92 | 20,02 | 19,92 | 20,01 | -3,24% | - |
| 03.09.2024 | 21,15 | 21,15 | 20,67 | 20,68 | -2,50% | - |
| 02.09.2024 | 21,21 | 21,21 | 21,21 | 21,21 | -0,38% | - |
| 30.08.2024 | 21,23 | 21,42 | 21,23 | 21,29 | 1,43% | 66,00 |
| 29.08.2024 | 20,99 | 20,99 | 20,99 | 20,99 | -0,05% | - |
| 28.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,57% | - |
| 27.08.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 0,62% | - |
| 26.08.2024 | 20,76 | 20,99 | 20,76 | 20,99 | 1,30% | 33,00 |
| 23.08.2024 | 20,68 | 20,84 | 20,68 | 20,72 | -0,29% | 85,00 |
| 22.08.2024 | 20,98 | 20,98 | 20,78 | 20,78 | -0,62% | - |
| 21.08.2024 | 20,53 | 20,91 | 20,53 | 20,91 | 1,55% | - |
| 20.08.2024 | 20,70 | 20,81 | 20,59 | 20,59 | 0,15% | 833,00 |
| 19.08.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 1,78% | - |
| 16.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,25% | - |
| 15.08.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 2,23% | - |
| 14.08.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -1,76% | - |
| 13.08.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -1,61% | - |
| 12.08.2024 | 20,19 | 20,19 | 20,19 | 20,19 | 0,60% | - |
| 09.08.2024 | 19,93 | 20,33 | 19,93 | 20,07 | 1,98% | - |