54,730€
2,03%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 53,91 | 56,60 | 53,13 | 54,73 | 1,80% | 2.316,00 |
| 05.11.2026 | 57,05 | 58,77 | 52,82 | 53,76 | -3,15% | 3.453,00 |
| 04.11.2026 | 54,10 | 56,94 | 54,00 | 55,51 | 2,85% | 15.575,00 |
| 03.11.2026 | 54,20 | 55,92 | 53,45 | 53,97 | -1,17% | 1.924,00 |
| 02.11.2026 | 53,74 | 55,75 | 53,60 | 54,61 | 2,02% | 2.776,00 |
| 30.10.2026 | 55,13 | 55,17 | 52,89 | 53,53 | -3,17% | 621,00 |
| 29.10.2026 | 53,98 | 55,31 | 53,43 | 55,28 | 2,37% | 5.936,00 |
| 28.10.2026 | 55,08 | 55,48 | 52,75 | 54,00 | -1,44% | 14.166,00 |
| 27.10.2026 | 52,99 | 54,83 | 52,60 | 54,79 | 2,93% | 2.149,00 |
| 26.10.2026 | 53,04 | 53,62 | 52,69 | 53,23 | 0,66% | 19.015,00 |
| 23.10.2026 | 53,51 | 53,89 | 52,44 | 52,88 | -1,27% | 22.624,00 |
| 22.10.2026 | 55,96 | 55,98 | 53,29 | 53,56 | -5,15% | 53.479,00 |
| 21.10.2026 | 56,20 | 56,83 | 55,42 | 56,47 | 0,46% | 6.129,00 |
| 20.10.2026 | 55,78 | 57,12 | 54,74 | 56,21 | 0,59% | 8.127,00 |
| 19.10.2026 | 56,35 | 57,27 | 55,58 | 55,88 | -0,92% | 30.686,00 |
| 16.10.2026 | 56,93 | 57,75 | 56,03 | 56,40 | -0,63% | 11.086,00 |
| 15.10.2026 | 56,35 | 56,81 | 54,90 | 56,76 | 1,43% | 4.723,00 |
| 14.10.2026 | 56,47 | 57,34 | 55,54 | 55,96 | -1,03% | - |
| 13.10.2026 | 56,45 | 57,62 | 56,37 | 56,54 | 0,23% | 1.128,00 |
| 12.10.2026 | 57,38 | 57,53 | 56,03 | 56,41 | -1,50% | 9.754,00 |
| 09.10.2026 | 55,54 | 57,61 | 55,25 | 57,27 | 4,70% | 16.707,00 |
| 08.10.2026 | 55,36 | 55,44 | 53,17 | 54,70 | -1,78% | 6.445,00 |
| 07.10.2026 | 57,76 | 57,91 | 55,51 | 55,69 | -3,70% | 1.170,00 |
| 06.10.2026 | 57,66 | 59,27 | 57,37 | 57,83 | 0,35% | 13.376,00 |
| 05.10.2026 | 57,27 | 58,37 | 55,98 | 57,63 | 1,03% | 26.970,00 |
| 02.10.2026 | 57,54 | 58,06 | 56,39 | 57,04 | -0,44% | 3.902,00 |
| 01.10.2026 | 59,02 | 59,59 | 56,45 | 57,29 | -2,77% | 20.694,00 |
| 30.09.2026 | 59,89 | 60,29 | 58,88 | 58,92 | -1,41% | 220,00 |
| 29.09.2026 | 61,09 | 61,93 | 59,53 | 59,76 | -2,48% | 4.958,00 |
| 28.09.2026 | 61,90 | 62,19 | 59,66 | 61,28 | -1,29% | 25.043,00 |
| 25.09.2026 | 62,76 | 63,78 | 61,64 | 62,08 | -0,99% | 1.668,00 |
| 24.09.2026 | 62,83 | 63,78 | 62,00 | 62,70 | -0,67% | 4.862,00 |
| 23.09.2026 | 64,51 | 64,66 | 62,76 | 63,12 | -1,34% | 24.636,00 |
| 22.09.2026 | 63,29 | 64,99 | 62,55 | 63,98 | 1,07% | 3.546,00 |
| 21.09.2026 | 63,69 | 64,16 | 62,81 | 63,30 | 0,22% | 2.712,00 |
| 18.09.2026 | 65,66 | 65,87 | 62,90 | 63,16 | -3,62% | 255,00 |
| 17.09.2026 | 64,23 | 65,92 | 64,19 | 65,53 | 2,42% | 4.936,00 |
| 16.09.2026 | 63,63 | 65,03 | 63,30 | 63,98 | 0,74% | 7.343,00 |
| 15.09.2026 | 62,93 | 64,02 | 62,12 | 63,51 | 0,75% | 1.580,00 |
| 14.09.2026 | 63,99 | 64,07 | 61,91 | 63,04 | -1,84% | 15.672,00 |
| 11.09.2026 | 64,85 | 65,46 | 63,77 | 64,22 | -0,40% | 27.082,00 |
| 10.09.2026 | 66,47 | 66,51 | 64,07 | 64,48 | -2,72% | 2.600,00 |
| 09.09.2026 | 66,44 | 67,38 | 65,44 | 66,28 | -0,14% | 16.808,00 |
| 08.09.2026 | 67,41 | 68,54 | 66,26 | 66,37 | -1,73% | 4.102,00 |
| 07.09.2026 | 67,86 | 68,22 | 67,01 | 67,54 | -0,75% | 24.272,00 |
| 04.09.2026 | 65,55 | 68,39 | 65,29 | 68,05 | 3,89% | 8.472,00 |
| 03.09.2026 | 64,85 | 66,02 | 64,55 | 65,50 | 0,99% | 55.416,00 |
| 02.09.2026 | 63,21 | 64,88 | 62,04 | 64,86 | 2,40% | 8.333,00 |
| 01.09.2026 | 64,45 | 65,18 | 62,44 | 63,34 | -1,43% | 1.786,00 |
| 31.08.2026 | 64,27 | 65,38 | 63,95 | 64,26 | 0,00% | 1.692,00 |
| 28.08.2026 | 64,11 | 64,88 | 63,80 | 64,26 | 0,28% | 2.098,00 |
| 27.08.2026 | 64,47 | 64,72 | 63,66 | 64,08 | -0,25% | 3.852,00 |
| 26.08.2026 | 62,97 | 65,23 | 62,93 | 64,24 | 1,90% | 19.151,00 |
| 25.08.2026 | 62,67 | 63,34 | 62,33 | 63,04 | 0,90% | 6.875,00 |
| 24.08.2026 | 61,78 | 63,40 | 61,27 | 62,48 | 1,33% | 23.352,00 |
| 21.08.2026 | 61,11 | 63,40 | 61,11 | 61,66 | 1,25% | 13.611,00 |
| 20.08.2026 | 63,31 | 64,15 | 59,34 | 60,90 | -4,69% | 22.618,00 |
| 19.08.2026 | 62,07 | 63,90 | 61,54 | 63,90 | 2,70% | 1.153,00 |
| 18.08.2026 | 63,51 | 64,23 | 61,46 | 62,22 | -2,40% | 26.855,00 |
| 17.08.2026 | 63,91 | 64,58 | 62,14 | 63,75 | -0,19% | 12.850,00 |
| 14.08.2026 | 63,53 | 64,45 | 62,47 | 63,87 | 0,61% | 19.511,00 |
| 13.08.2026 | 64,33 | 64,51 | 63,42 | 63,48 | -1,28% | 2.760,00 |
| 12.08.2026 | 64,07 | 65,16 | 63,96 | 64,30 | 0,56% | 4.740,00 |
| 11.08.2026 | 63,95 | 65,16 | 63,85 | 63,94 | 0,06% | 7.046,00 |
| 10.08.2026 | 63,27 | 64,36 | 62,74 | 63,90 | 0,90% | 724,00 |
| 07.08.2026 | 63,45 | 64,48 | 62,44 | 63,33 | -0,11% | 6.991,00 |
| 06.08.2026 | 64,70 | 64,85 | 63,35 | 63,40 | -2,21% | 25.758,00 |
| 05.08.2026 | 64,81 | 65,23 | 63,76 | 64,83 | -0,03% | 14.716,00 |
| 04.08.2026 | 62,49 | 65,44 | 62,41 | 64,85 | 3,86% | 33.326,00 |
| 03.08.2026 | 61,47 | 62,94 | 60,52 | 62,44 | 2,33% | 14.342,00 |
| 31.07.2026 | 60,46 | 61,39 | 58,86 | 61,02 | 1,35% | 33.248,00 |
| 30.07.2026 | 57,59 | 60,28 | 56,81 | 60,21 | 4,90% | 14.351,00 |
| 29.07.2026 | 58,90 | 59,43 | 57,22 | 57,40 | -2,78% | 17.892,00 |
| 28.07.2026 | 59,21 | 59,54 | 58,07 | 59,04 | -0,49% | 2.904,00 |
| 27.07.2026 | 58,86 | 60,29 | 57,89 | 59,33 | 1,00% | 3.571,00 |
| 24.07.2026 | 57,65 | 59,41 | 57,48 | 58,74 | 1,77% | 7.810,00 |
| 23.07.2026 | 58,20 | 58,75 | 56,89 | 57,72 | -0,88% | 8.040,00 |
| 22.07.2026 | 57,65 | 58,59 | 56,75 | 58,23 | 1,02% | 1.478,00 |
| 21.07.2026 | 58,23 | 58,88 | 57,04 | 57,64 | -0,21% | 4.311,00 |
| 20.07.2026 | 58,00 | 59,97 | 57,35 | 57,76 | -0,40% | 5.874,00 |
| 17.07.2026 | 56,70 | 58,40 | 56,14 | 57,99 | 1,67% | 6.906,00 |
| 16.07.2026 | 59,00 | 59,35 | 56,99 | 57,04 | -3,21% | 25.459,00 |
| 15.07.2026 | 58,81 | 59,62 | 58,02 | 58,93 | 0,68% | 6.117,00 |
| 14.07.2026 | 57,91 | 60,00 | 57,55 | 58,53 | 1,11% | 2.653,00 |
| 13.07.2026 | 57,54 | 58,36 | 56,79 | 57,89 | -0,52% | 4.944,00 |
| 10.07.2026 | 55,86 | 58,37 | 55,67 | 58,19 | 5,59% | 11.711,00 |
| 09.07.2026 | 54,89 | 55,55 | 53,94 | 55,11 | 0,02% | 6.688,00 |
| 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 |