52,800€
1,15%
Echtzeit-Aktienkurs ArcelorMittal S.A.
Bid:
Ask:
Aktienkurse zur ArcelorMittal S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 52,44 | 53,27 | 52,33 | 52,90 | 1,26% | 60,00 |
| 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 |
| 13.02.2026 | 52,75 | 52,75 | 49,96 | 52,01 | 0,60% | 4.243,00 |
| 12.02.2026 | 55,88 | 56,81 | 51,50 | 51,70 | -8,38% | 506,00 |
| 11.02.2026 | 53,56 | 56,75 | 53,45 | 56,43 | 6,59% | 3.000,00 |
| 10.02.2026 | 51,94 | 53,32 | 51,51 | 52,94 | 1,63% | - |
| 09.02.2026 | 51,95 | 52,13 | 50,48 | 52,09 | 0,40% | 2.243,00 |
| 06.02.2026 | 49,27 | 51,91 | 49,09 | 51,88 | 6,75% | 3.831,00 |
| 05.02.2026 | 47,30 | 49,34 | 46,95 | 48,60 | 2,67% | 1.160,00 |
| 04.02.2026 | 48,81 | 48,84 | 46,63 | 47,34 | -1,22% | 6.349,00 |
| 03.02.2026 | 48,61 | 48,84 | 47,34 | 47,92 | -0,43% | 19.439,00 |
| 02.02.2026 | 45,36 | 48,20 | 44,51 | 48,13 | 5,64% | 9.504,00 |
| 30.01.2026 | 46,12 | 46,30 | 45,23 | 45,56 | -2,36% | 9.000,00 |
| 29.01.2026 | 47,03 | 48,10 | 45,53 | 46,66 | -0,54% | - |
| 28.01.2026 | 46,60 | 47,01 | 46,06 | 46,91 | 1,56% | 5.350,00 |
| 27.01.2026 | 45,28 | 46,51 | 44,85 | 46,19 | 2,46% | 960,00 |
| 26.01.2026 | 46,09 | 46,63 | 44,97 | 45,08 | -1,77% | - |
| 23.01.2026 | 45,66 | 46,85 | 45,41 | 45,89 | 0,57% | 4.968,00 |
| 22.01.2026 | 43,69 | 46,54 | 43,54 | 45,63 | 4,18% | 2.576,00 |
| 21.01.2026 | 41,76 | 43,92 | 41,68 | 43,80 | 5,05% | 270,00 |
| 20.01.2026 | 41,88 | 41,94 | 41,29 | 41,70 | -0,69% | - |
| 19.01.2026 | 41,26 | 42,18 | 41,19 | 41,99 | -0,02% | - |
| 16.01.2026 | 41,79 | 42,53 | 41,68 | 42,00 | 0,70% | - |
| 15.01.2026 | 42,04 | 42,50 | 41,46 | 41,71 | -0,51% | - |
| 14.01.2026 | 41,12 | 42,21 | 41,12 | 41,92 | 1,88% | 1.800,00 |
| 13.01.2026 | 40,83 | 41,55 | 40,45 | 41,15 | 0,82% | - |
| 12.01.2026 | 40,11 | 41,53 | 40,04 | 40,81 | 1,44% | 700,00 |
| 09.01.2026 | 40,65 | 40,67 | 40,09 | 40,23 | -0,98% | - |
| 08.01.2026 | 41,16 | 41,25 | 39,87 | 40,63 | -1,05% | 408,00 |
| 07.01.2026 | 40,62 | 41,53 | 40,54 | 41,06 | 1,81% | 540,00 |
| 06.01.2026 | 39,88 | 40,98 | 39,25 | 40,33 | 1,61% | 640,00 |
| 05.01.2026 | 40,04 | 40,83 | 39,47 | 39,69 | -1,07% | 9.360,00 |
| 02.01.2026 | 39,12 | 40,26 | 38,78 | 40,12 | 4,45% | 4.550,00 |
| 30.12.2025 | 38,67 | 39,04 | 38,41 | 38,41 | -1,79% | - |
| 29.12.2025 | 39,45 | 39,46 | 38,39 | 39,11 | 2,36% | - |
| 23.12.2025 | 38,33 | 38,38 | 37,88 | 38,21 | 0,66% | - |
| 22.12.2025 | 38,14 | 38,51 | 37,68 | 37,96 | -0,32% | 207,00 |
| 19.12.2025 | 38,54 | 38,63 | 38,00 | 38,08 | -1,24% | - |
| 18.12.2025 | 38,75 | 38,78 | 38,09 | 38,56 | -0,26% | - |
| 17.12.2025 | 39,15 | 39,31 | 38,23 | 38,66 | -0,31% | 33,00 |
| 16.12.2025 | 39,07 | 39,55 | 38,67 | 38,78 | -1,20% | 950,00 |
| 15.12.2025 | 39,54 | 39,60 | 38,78 | 39,25 | 0,26% | 190,00 |
| 12.12.2025 | 38,61 | 39,78 | 38,47 | 39,15 | -0,08% | 630,00 |
| 11.12.2025 | 38,14 | 39,18 | 37,91 | 39,18 | 3,11% | 50,00 |
| 10.12.2025 | 37,15 | 38,59 | 37,01 | 38,00 | 2,62% | 1.306,00 |