55,100€
-0,86%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 55,63 | 56,25 | 53,61 | 55,10 | -0,83% | 15.079,00 |
| 07.07.2026 | 56,86 | 57,66 | 55,46 | 55,56 | -2,63% | 5.308,00 |
| 06.07.2026 | 58,26 | 58,29 | 56,57 | 57,06 | -2,46% | 8.455,00 |
| 03.07.2026 | 55,59 | 58,60 | 55,59 | 58,50 | 5,77% | 20.676,00 |
| 02.07.2026 | 52,03 | 55,45 | 51,76 | 55,31 | 6,30% | 16.212,00 |
| 01.07.2026 | 52,90 | 53,77 | 51,74 | 52,03 | -1,59% | 4.566,00 |
| 30.06.2026 | 52,17 | 53,49 | 51,74 | 52,87 | 1,40% | 6.636,00 |
| 29.06.2026 | 52,94 | 53,35 | 51,26 | 52,14 | -0,74% | 7.786,00 |
| 26.06.2026 | 54,15 | 54,36 | 52,08 | 52,53 | -3,24% | 9.125,00 |
| 25.06.2026 | 54,36 | 54,71 | 53,65 | 54,29 | 0,18% | 16.670,00 |
| 24.06.2026 | 55,72 | 55,93 | 53,11 | 54,19 | -2,57% | 7.456,00 |
| 23.06.2026 | 55,23 | 56,17 | 53,87 | 55,62 | 0,00% | 3.145,00 |
| 22.06.2026 | 55,11 | 56,08 | 54,72 | 55,62 | 1,15% | 10.055,00 |
| 19.06.2026 | 55,38 | 56,16 | 54,94 | 54,99 | -0,78% | 2.054,00 |
| 18.06.2026 | 57,03 | 57,88 | 55,33 | 55,42 | -2,43% | 16.242,00 |
| 17.06.2026 | 59,19 | 59,29 | 56,72 | 56,80 | -3,66% | 9.440,00 |
| 16.06.2026 | 59,78 | 60,02 | 58,90 | 58,96 | -1,57% | 4.041,00 |
| 15.06.2026 | 62,01 | 62,55 | 59,76 | 59,90 | -1,64% | 19.960,00 |
| 12.06.2026 | 59,02 | 61,22 | 57,92 | 60,90 | 2,16% | 23.051,00 |
| 11.06.2026 | 55,08 | 59,68 | 54,98 | 59,61 | 8,22% | 12.337,00 |
| 10.06.2026 | 57,20 | 57,24 | 54,75 | 55,08 | -3,92% | 2.215,00 |
| 09.06.2026 | 58,45 | 59,39 | 55,11 | 57,33 | -1,75% | 11.708,00 |
| 08.06.2026 | 57,98 | 59,60 | 57,54 | 58,35 | -0,05% | 11.286,00 |
| 05.06.2026 | 61,34 | 62,74 | 57,92 | 58,38 | -5,17% | 13.121,00 |
| 04.06.2026 | 61,46 | 62,59 | 60,23 | 61,56 | 0,10% | 7.471,00 |
| 03.06.2026 | 61,10 | 62,23 | 60,26 | 61,50 | 0,54% | 3.311,00 |
| 02.06.2026 | 60,42 | 61,78 | 59,89 | 61,17 | 1,34% | 33.157,00 |
| 01.06.2026 | 59,66 | 60,78 | 58,41 | 60,36 | 1,58% | 7.464,00 |
| 29.05.2026 | 59,39 | 60,23 | 58,97 | 59,42 | 0,13% | 5.251,00 |
| 28.05.2026 | 58,06 | 59,63 | 57,44 | 59,34 | 1,09% | 38,00 |
| 27.05.2026 | 58,94 | 59,05 | 57,48 | 58,70 | -0,41% | 10.039,00 |
| 26.05.2026 | 58,01 | 58,94 | 57,74 | 58,94 | 1,18% | 29.538,00 |
| 25.05.2026 | 57,45 | 58,41 | 57,42 | 58,25 | 2,77% | 12.055,00 |
| 22.05.2026 | 54,99 | 57,25 | 54,43 | 56,68 | 3,05% | 6.327,00 |
| 21.05.2026 | 54,06 | 55,97 | 53,24 | 55,00 | 1,29% | - |
| 20.05.2026 | 50,90 | 54,48 | 50,88 | 54,30 | 6,41% | 4.840,00 |
| 19.05.2026 | 52,88 | 53,88 | 50,64 | 51,03 | -3,48% | - |
| 18.05.2026 | 51,21 | 56,00 | 51,13 | 52,87 | 2,32% | 23.472,00 |
| 15.05.2026 | 54,21 | 54,21 | 51,55 | 51,67 | -5,57% | 1.260,00 |
| 14.05.2026 | 54,92 | 55,72 | 54,49 | 54,72 | -0,38% | 437,00 |
| 13.05.2026 | 52,43 | 55,33 | 52,34 | 54,93 | 4,43% | 111,00 |
| 12.05.2026 | 52,50 | 53,34 | 50,90 | 52,60 | -0,45% | 1.311,00 |
| 11.05.2026 | 52,50 | 53,26 | 51,57 | 52,84 | 0,23% | 531,00 |
| 08.05.2026 | 52,44 | 53,27 | 51,95 | 52,72 | 0,92% | 1.050,00 |
| 07.05.2026 | 53,67 | 54,73 | 52,18 | 52,24 | -2,59% | 608,00 |
| 06.05.2026 | 50,26 | 54,16 | 50,19 | 53,63 | 7,76% | 238,00 |
| 05.05.2026 | 47,46 | 50,14 | 47,37 | 49,77 | 4,99% | 3.258,00 |
| 04.05.2026 | 49,58 | 50,45 | 28,80 | 47,41 | -3,21% | - |
| 30.04.2026 | 46,75 | 50,12 | 28,30 | 48,98 | 1,36% | - |
| 29.04.2026 | 49,53 | 49,99 | 47,78 | 48,32 | -2,26% | - |
| 28.04.2026 | 50,32 | 50,64 | 48,78 | 49,44 | -1,88% | - |
| 27.04.2026 | 50,82 | 51,32 | 28,30 | 50,38 | -1,18% | - |
| 24.04.2026 | 51,28 | 51,32 | 49,78 | 50,98 | -0,35% | 17.700,00 |
| 23.04.2026 | 52,04 | 52,49 | 50,31 | 51,16 | -2,27% | - |
| 22.04.2026 | 52,03 | 53,35 | 51,82 | 52,35 | 1,02% | 7.650,00 |
| 21.04.2026 | 52,80 | 53,34 | 51,74 | 51,82 | -2,17% | - |
| 20.04.2026 | 52,02 | 53,06 | 51,31 | 52,97 | 1,17% | - |
| 17.04.2026 | 50,80 | 53,66 | 50,07 | 52,36 | 3,31% | - |
| 16.04.2026 | 52,28 | 52,96 | 50,64 | 50,68 | -2,59% | - |
| 15.04.2026 | 52,44 | 53,24 | 51,82 | 52,03 | -1,10% | - |
| 14.04.2026 | 52,24 | 52,87 | 52,10 | 52,61 | 0,94% | - |
| 13.04.2026 | 51,11 | 52,19 | 27,30 | 52,12 | 0,89% | - |
| 10.04.2026 | 51,44 | 52,31 | 49,65 | 51,66 | 0,62% | - |
| 09.04.2026 | 50,84 | 51,83 | 26,80 | 51,34 | 0,14% | 162,00 |
| 08.04.2026 | 49,30 | 53,04 | 49,13 | 51,27 | 10,56% | 1.215,00 |
| 07.04.2026 | 44,86 | 47,16 | 44,85 | 46,38 | 1,74% | - |
| 02.04.2026 | 45,79 | 46,46 | 44,58 | 45,58 | -2,61% | 8.370,00 |
| 01.04.2026 | 45,08 | 46,97 | 45,01 | 46,80 | 4,28% | 825,00 |
| 31.03.2026 | 42,86 | 44,90 | 42,27 | 44,88 | 6,20% | 8.820,00 |
| 30.03.2026 | 42,85 | 43,91 | 41,80 | 42,26 | -1,98% | 2.656,00 |
| 27.03.2026 | 44,66 | 44,83 | 42,97 | 43,12 | -2,72% | 2.912,00 |
| 26.03.2026 | 45,56 | 45,61 | 44,16 | 44,32 | -3,19% | 16.500,00 |
| 25.03.2026 | 45,82 | 46,64 | 45,48 | 45,78 | 0,07% | - |
| 24.03.2026 | 44,28 | 45,77 | 25,23 | 45,75 | 2,52% | - |
| 23.03.2026 | 40,18 | 45,37 | 39,86 | 44,63 | 7,76% | - |
| 20.03.2026 | 43,04 | 44,30 | 40,77 | 41,41 | -3,97% | 552,00 |
| 19.03.2026 | 44,62 | 44,77 | 41,93 | 43,12 | -3,89% | 2.135,00 |
| 18.03.2026 | 45,72 | 46,26 | 25,23 | 44,87 | -0,86% | 1.105,00 |
| 17.03.2026 | 44,56 | 46,00 | 25,23 | 45,26 | 0,85% | - |
| 16.03.2026 | 44,58 | 45,60 | 44,23 | 44,88 | 1,10% | - |
| 13.03.2026 | 46,53 | 46,55 | 44,30 | 44,39 | -4,63% | - |
| 12.03.2026 | 48,23 | 48,44 | 45,12 | 46,54 | -4,42% | 11.740,00 |
| 11.03.2026 | 49,16 | 49,72 | 25,23 | 48,69 | -0,70% | - |
| 10.03.2026 | 47,97 | 49,87 | 47,89 | 49,04 | 1,89% | 2.500,00 |
| 09.03.2026 | 45,87 | 48,35 | 43,68 | 48,13 | 1,16% | 11.176,00 |
| 06.03.2026 | 49,41 | 50,11 | 47,48 | 47,58 | -3,75% | 10.620,00 |
| 05.03.2026 | 52,10 | 53,79 | 48,56 | 49,43 | -5,94% | 5.855,00 |
| 04.03.2026 | 50,10 | 53,25 | 50,04 | 52,55 | 1,78% | 6.685,00 |
| 03.03.2026 | 54,74 | 54,78 | 49,54 | 51,63 | -6,72% | 3.503,00 |
| 02.03.2026 | 53,78 | 55,74 | 26,36 | 55,35 | 0,33% | 8.408,00 |
| 27.02.2026 | 55,88 | 56,62 | 54,79 | 55,17 | -1,27% | 12.500,00 |
| 26.02.2026 | 56,66 | 57,05 | 29,90 | 55,88 | -1,78% | 20.212,00 |
| 25.02.2026 | 55,38 | 57,42 | 29,90 | 56,89 | 2,73% | - |
| 24.02.2026 | 56,54 | 56,64 | 55,18 | 55,38 | -2,02% | - |
| 23.02.2026 | 54,92 | 56,67 | 54,28 | 56,52 | 2,47% | - |
| 20.02.2026 | 54,76 | 55,82 | 27,59 | 55,16 | 0,90% | 770,00 |
| 19.02.2026 | 55,40 | 55,46 | 54,13 | 54,67 | -1,25% | 6.620,00 |
| 18.02.2026 | 54,08 | 56,02 | 53,82 | 55,36 | 2,37% | 10.180,00 |
| 17.02.2026 | 53,03 | 54,12 | 51,85 | 54,08 | 1,58% | - |
| 16.02.2026 | 52,50 | 53,38 | 51,21 | 53,24 | 2,36% | 5.643,00 |